KissMeData/060310/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	192400	1279933635	2500	2500	2500	2500	14473
3	20230724	192300	1279933635	2500	2500	2500	2500	0
4	20230724	192200	1279933635	2500	2500	2500	2500	0
5	20230724	192100	1279933635	2500	2500	2500	2500	0
6	20230724	192000	1279933635	2500	2500	2500	2500	0
7	20230724	191900	1279933635	2500	2500	2500	2500	0
8	20230724	191800	1279933635	2500	2500	2500	2500	0
9	20230724	191700	1279933635	2500	2500	2500	2500	0
10	20230724	191600	1279933635	2500	2500	2500	2500	0
11	20230724	191500	1279933635	2500	2500	2500	2500	0
12	20230724	191400	1279933635	2500	2500	2500	2500	0
13	20230724	191300	1279933635	2500	2500	2500	2500	0
14	20230724	191200	1279933635	2500	2500	2500	2500	0
15	20230724	191100	1279933635	2500	2500	2500	2500	0
16	20230724	191000	1279933635	2500	2500	2500	2500	0
17	20230724	190900	1279933635	2500	2500	2500	2500	0
18	20230724	190800	1279933635	2500	2500	2500	2500	0
19	20230724	190700	1279933635	2500	2500	2500	2500	0
20	20230724	190600	1279933635	2500	2500	2500	2500	0
21	20230724	190500	1279933635	2500	2500	2500	2500	0
22	20230724	190400	1279933635	2500	2500	2500	2500	0
23	20230724	190300	1279933635	2500	2500	2500	2500	0
24	20230724	190200	1279933635	2500	2500	2500	2500	0
25	20230724	190100	1279933635	2500	2500	2500	2500	0
26	20230724	190000	1279933635	2500	2500	2500	2500	0
27	20230724	185900	1279933635	2500	2500	2500	2500	0
28	20230724	185800	1279933635	2500	2500	2500	2500	0
29	20230724	185700	1279933635	2500	2500	2500	2500	0
30	20230724	185600	1279933635	2500	2500	2500	2500	0
31	20230724	185500	1279933635	2500	2500	2500	2500	0
32	20230724	185400	1279933635	2500	2500	2500	2500	14473
33	20230724	185300	1279933635	2500	2500	2500	2500	0
34	20230724	185200	1279933635	2500	2500	2500	2500	0
35	20230724	185100	1279933635	2500	2500	2500	2500	0
36	20230724	185000	1279933635	2500	2500	2500	2500	0
37	20230724	184900	1279933635	2500	2500	2500	2500	0
38	20230724	184800	1279933635	2500	2500	2500	2500	0
39	20230724	184700	1279933635	2500	2500	2500	2500	0
40	20230724	184600	1279933635	2500	2500	2500	2500	0
41	20230724	184500	1279933635	2500	2500	2500	2500	0
42	20230724	184400	1279933635	2500	2500	2500	2500	0
43	20230724	184300	1279933635	2500	2500	2500	2500	0
44	20230724	184200	1279933635	2500	2500	2500	2500	0
45	20230724	184100	1279933635	2500	2500	2500	2500	0
46	20230724	184000	1279933635	2500	2500	2500	2500	0
47	20230724	183900	1279933635	2500	2500	2500	2500	0
48	20230724	183800	1279933635	2500	2500	2500	2500	0
49	20230724	183700	1279933635	2500	2500	2500	2500	0
50	20230724	183600	1279933635	2500	2500	2500	2500	0
51	20230724	183500	1279933635	2500	2500	2500	2500	0
52	20230724	183400	1279933635	2500	2500	2500	2500	0
53	20230724	183300	1279933635	2500	2500	2500	2500	0
54	20230724	183200	1279933635	2500	2500	2500	2500	0
55	20230724	183100	1279933635	2500	2500	2500	2500	0
56	20230724	183000	1279933635	2500	2500	2500	2500	0
57	20230724	182900	1279933635	2500	2500	2500	2500	0
58	20230724	182800	1279933635	2500	2500	2500	2500	0
59	20230724	182700	1279933635	2500	2500	2500	2500	0
60	20230724	182600	1279933635	2500	2500	2500	2500	0
61	20230724	182500	1279933635	2500	2500	2500	2500	0
62	20230724	182400	1279933635	2500	2500	2500	2500	14473
63	20230724	182300	1279933635	2500	2500	2500	2500	0
64	20230724	182200	1279933635	2500	2500	2500	2500	0
65	20230724	182100	1279933635	2500	2500	2500	2500	0
66	20230724	182000	1279933635	2500	2500	2500	2500	0
67	20230724	181900	1279933635	2500	2500	2500	2500	0
68	20230724	181800	1279933635	2500	2500	2500	2500	0
69	20230724	181700	1279933635	2500	2500	2500	2500	0
70	20230724	181600	1279933635	2500	2500	2500	2500	0
71	20230724	181500	1279933635	2500	2500	2500	2500	0
72	20230724	181400	1279933635	2500	2500	2500	2500	0
73	20230724	181300	1279933635	2500	2500	2500	2500	0
74	20230724	181200	1279933635	2500	2500	2500	2500	0
75	20230724	181100	1279933635	2500	2500	2500	2500	0
76	20230724	181000	1279933635	2500	2500	2500	2500	0
77	20230724	180900	1279933635	2500	2500	2500	2500	0
78	20230724	180800	1279933635	2500	2500	2500	2500	0
79	20230724	180700	1279933635	2500	2500	2500	2500	0
80	20230724	180600	1279933635	2500	2500	2500	2500	0
81	20230724	180500	1279933635	2500	2500	2500	2500	0
82	20230724	180400	1279933635	2500	2500	2500	2500	0
83	20230724	180300	1279933635	2500	2500	2500	2500	0
84	20230724	180200	1279933635	2500	2500	2500	2500	0
85	20230724	180100	1279933635	2500	2500	2500	2500	0
86	20230724	180000	1279933635	2500	2500	2500	2500	0
87	20230724	175900	1279933635	2500	2500	2500	2500	0
88	20230724	175800	1279933635	2500	2500	2500	2500	0
89	20230724	175700	1279933635	2500	2500	2500	2500	0
90	20230724	175600	1279933635	2500	2500	2500	2500	0
91	20230724	175500	1279933635	2500	2500	2500	2500	0
92	20230724	175400	1279933635	2500	2500	2500	2500	14473
93	20230724	175300	1279933635	2500	2500	2500	2500	0
94	20230724	175200	1279933635	2500	2500	2500	2500	0
95	20230724	175100	1279933635	2500	2500	2500	2500	0
96	20230724	175000	1279933635	2500	2500	2500	2500	0
97	20230724	174900	1279933635	2500	2500	2500	2500	0
98	20230724	174800	1279933635	2500	2500	2500	2500	0
99	20230724	174700	1279933635	2500	2500	2500	2500	0
100	20230724	174600	1279933635	2500	2500	2500	2500	0
101	20230724	174500	1279933635	2500	2500	2500	2500	0
102	20230724	174400	1279933635	2500	2500	2500	2500	0
103	20230724	174300	1279933635	2500	2500	2500	2500	0
104	20230724	174200	1279933635	2500	2500	2500	2500	0
105	20230724	174100	1279933635	2500	2500	2500	2500	0
106	20230724	174000	1279933635	2500	2500	2500	2500	0
107	20230724	173900	1279933635	2500	2500	2500	2500	0
108	20230724	173800	1279933635	2500	2500	2500	2500	0
109	20230724	173700	1279933635	2500	2500	2500	2500	0
110	20230724	173600	1279933635	2500	2500	2500	2500	0
111	20230724	173500	1279933635	2500	2500	2500	2500	0
112	20230724	173400	1279933635	2500	2500	2500	2500	0
113	20230724	173300	1279933635	2500	2500	2500	2500	0
114	20230724	173200	1279933635	2500	2500	2500	2500	0
115	20230724	173100	1279933635	2500	2500	2500	2500	0
116	20230724	173000	1279933635	2500	2500	2500	2500	0
117	20230724	172900	1279933635	2500	2500	2500	2500	0
118	20230724	172800	1279933635	2500	2500	2500	2500	0
119	20230724	172700	1279933635	2500	2500	2500	2500	0
120	20230724	172600	1279933635	2500	2500	2500	2500	0
121	20230724	172500	1279933635	2500	2500	2500	2500	0
122	20230724	172400	1279933635	2500	2500	2500	2500	14473
123	20230724	172300	1279933635	2500	2500	2500	2500	0
124	20230724	172200	1279933635	2500	2500	2500	2500	0
125	20230724	172100	1279933635	2500	2500	2500	2500	0
126	20230724	172000	1279933635	2500	2500	2500	2500	0
127	20230724	171900	1279933635	2500	2500	2500	2500	0
128	20230724	171800	1279933635	2500	2500	2500	2500	0
129	20230724	171700	1279933635	2500	2500	2500	2500	0
130	20230724	171600	1279933635	2500	2500	2500	2500	0
131	20230724	171500	1279933635	2500	2500	2500	2500	0
132	20230724	171400	1279933635	2500	2500	2500	2500	0
133	20230724	171300	1279933635	2500	2500	2500	2500	0
134	20230724	171200	1279933635	2500	2500	2500	2500	0
135	20230724	171100	1279933635	2500	2500	2500	2500	0
136	20230724	171000	1279933635	2500	2500	2500	2500	0
137	20230724	170900	1279933635	2500	2500	2500	2500	0
138	20230724	170800	1279933635	2500	2500	2500	2500	0
139	20230724	170700	1279933635	2500	2500	2500	2500	0
140	20230724	170600	1279933635	2500	2500	2500	2500	0
141	20230724	170500	1279933635	2500	2500	2500	2500	0
142	20230724	170400	1279933635	2500	2500	2500	2500	0
143	20230724	170300	1279933635	2500	2500	2500	2500	0
144	20230724	170200	1279933635	2500	2500	2500	2500	0
145	20230724	170100	1279933635	2500	2500	2500	2500	0
146	20230724	170000	1279933635	2500	2500	2500	2500	0
147	20230724	165900	1279933635	2500	2500	2500	2500	0
148	20230724	165800	1279933635	2500	2500	2500	2500	0
149	20230724	165700	1279933635	2500	2500	2500	2500	0
150	20230724	165600	1279933635	2500	2500	2500	2500	0
151	20230724	165500	1279933635	2500	2500	2500	2500	0
152	20230724	165400	1279933635	2500	2500	2500	2500	14473
153	20230724	165300	1279933635	2500	2500	2500	2500	0
154	20230724	165200	1279933635	2500	2500	2500	2500	0
155	20230724	165100	1279933635	2500	2500	2500	2500	0
156	20230724	165000	1279933635	2500	2500	2500	2500	0
157	20230724	164900	1279933635	2500	2500	2500	2500	0
158	20230724	164800	1279933635	2500	2500	2500	2500	0
159	20230724	164700	1279933635	2500	2500	2500	2500	0
160	20230724	164600	1279933635	2500	2500	2500	2500	0
161	20230724	164500	1279933635	2500	2500	2500	2500	0
162	20230724	164400	1279933635	2500	2500	2500	2500	0
163	20230724	164300	1279933635	2500	2500	2500	2500	0
164	20230724	164200	1279933635	2500	2500	2500	2500	0
165	20230724	164100	1279933635	2500	2500	2500	2500	0
166	20230724	164000	1279933635	2500	2500	2500	2500	0
167	20230724	163900	1279933635	2500	2500	2500	2500	0
168	20230724	163800	1279933635	2500	2500	2500	2500	0
169	20230724	163700	1279933635	2500	2500	2500	2500	0
170	20230724	163600	1279933635	2500	2500	2500	2500	0
171	20230724	163500	1279933635	2500	2500	2500	2500	0
172	20230724	163400	1279933635	2500	2500	2500	2500	0
173	20230724	163300	1279933635	2500	2500	2500	2500	0
174	20230724	163200	1279933635	2500	2500	2500	2500	0
175	20230724	163100	1279933635	2500	2500	2500	2500	0
176	20230724	163000	1279933635	2500	2500	2500	2500	0
177	20230724	162900	1279933635	2500	2500	2500	2500	0
178	20230724	162800	1279933635	2500	2500	2500	2500	0
179	20230724	162700	1279933635	2500	2500	2500	2500	0
180	20230724	162600	1279933635	2500	2500	2500	2500	0
181	20230724	162500	1279933635	2500	2500	2500	2500	0
182	20230724	162400	1279933635	2500	2500	2500	2500	14473
183	20230724	162300	1279933635	2500	2500	2500	2500	0
184	20230724	162200	1279933635	2500	2500	2500	2500	0
185	20230724	162100	1279933635	2500	2500	2500	2500	0
186	20230724	162000	1279933635	2500	2500	2500	2500	0
187	20230724	161900	1279933635	2500	2500	2500	2500	0
188	20230724	161800	1279933635	2500	2500	2500	2500	0
189	20230724	161700	1279933635	2500	2500	2500	2500	0
190	20230724	161600	1279933635	2500	2500	2500	2500	0
191	20230724	161500	1279933635	2500	2500	2500	2500	0
192	20230724	161400	1279933635	2500	2500	2500	2500	0
193	20230724	161300	1279933635	2500	2500	2500	2500	0
194	20230724	161200	1279933635	2500	2500	2500	2500	0
195	20230724	161100	1279933635	2500	2500	2500	2500	0
196	20230724	161000	1279933635	2500	2500	2500	2500	0
197	20230724	160900	1279933635	2500	2500	2500	2500	0
198	20230724	160800	1279933635	2500	2500	2500	2500	0
199	20230724	160700	1279933635	2500	2500	2500	2500	0
200	20230724	160600	1279933635	2500	2500	2500	2500	0
201	20230724	160500	1279933635	2500	2500	2500	2500	0
202	20230724	160400	1279933635	2500	2500	2500	2500	0
203	20230724	160300	1279933635	2500	2500	2500	2500	0
204	20230724	160200	1279933635	2500	2500	2500	2500	0
205	20230724	160100	1279933635	2500	2500	2500	2500	0
206	20230724	160000	1279933635	2500	2500	2500	2500	0
207	20230724	155900	1279933635	2500	2500	2500	2500	0
208	20230724	155800	1279933635	2500	2500	2500	2500	0
209	20230724	155700	1279933635	2500	2500	2500	2500	0
210	20230724	155600	1279933635	2500	2500	2500	2500	0
211	20230724	155500	1279933635	2500	2500	2500	2500	0
212	20230724	155400	1279933635	2500	2500	2500	2500	14473
213	20230724	155300	1279933635	2500	2500	2500	2500	0
214	20230724	155200	1279933635	2500	2500	2500	2500	0
215	20230724	155100	1279933635	2500	2500	2500	2500	0
216	20230724	155000	1279933635	2500	2500	2500	2500	0
217	20230724	154900	1279933635	2500	2500	2500	2500	0
218	20230724	154800	1279933635	2500	2500	2500	2500	0
219	20230724	154700	1279933635	2500	2500	2500	2500	0
220	20230724	154600	1279933635	2500	2500	2500	2500	0
221	20230724	154500	1279933635	2500	2500	2500	2500	0
222	20230724	154400	1279933635	2500	2500	2500	2500	0
223	20230724	154300	1279933635	2500	2500	2500	2500	0
224	20230724	154200	1279933635	2500	2500	2500	2500	0
225	20230724	154100	1279933635	2500	2500	2500	2500	0
226	20230724	154000	1279933635	2500	2500	2500	2500	0
227	20230724	153900	1279933635	2500	2500	2500	2500	0
228	20230724	153800	1279933635	2500	2500	2500	2500	0
229	20230724	153700	1279933635	2500	2500	2500	2500	0
230	20230724	153600	1279933635	2500	2500	2500	2500	0
231	20230724	153500	1279933635	2500	2500	2500	2500	0
232	20230724	153400	1279933635	2500	2500	2500	2500	0
233	20230724	153300	1279933635	2500	2500	2500	2500	0
234	20230724	153200	1279933635	2500	2500	2500	2500	0
235	20230724	153100	1279933635	2500	2500	2500	2500	0
236	20230724	153000	1279933635	2500	2500	2500	2500	14473
237	20230724	152900	1243751135	2510	2510	2510	2510	0
238	20230724	152800	1243751135	2510	2510	2510	2510	0
239	20230724	152700	1243751135	2510	2510	2510	2510	0
240	20230724	152600	1243751135	2510	2510	2510	2510	0
241	20230724	152500	1243751135	2510	2510	2510	2510	0
242	20230724	152400	1243751135	2510	2510	2510	2510	0
243	20230724	152300	1243751135	2510	2510	2510	2510	0
244	20230724	152200	1243751135	2510	2510	2510	2510	0
245	20230724	152100	1243751135	2510	2510	2510	2510	0
246	20230724	152000	1243751135	2510	2510	2510	2510	0
247	20230724	151900	1243751135	2510	2510	2510	2500	6458
248	20230724	151800	1227597270	2505	2505	2505	2505	200
249	20230724	151700	1227096270	2515	2505	2515	2505	3639
250	20230724	151600	1217967920	2510	2510	2510	2495	17670
251	20230724	151500	1173796165	2510	2505	2510	2505	417
252	20230724	151400	1172749570	2510	2505	2510	2505	325
253	20230724	151300	1171935435	2505	2505	2505	2505	499
254	20230724	151200	1170685440	2505	2505	2505	2505	50
255	20230724	151100	1170560190	2510	2510	2510	2510	511
256	20230724	151000	1169277580	2510	2510	2510	2510	172
257	20230724	150900	1168845860	2505	2500	2505	2495	3319
258	20230724	150800	1160551610	2505	2505	2505	2505	9
259	20230724	150700	1160529065	2500	2500	2500	2500	717
260	20230724	150600	1158736565	2505	2510	2510	2505	370
261	20230724	150500	1157809710	2505	2505	2505	2505	398
262	20230724	150400	1156812720	2505	2505	2505	2505	61
263	20230724	150300	1156659915	2505	2505	2505	2505	249
264	20230724	150200	1156036170	2510	2510	2510	2510	0
265	20230724	150100	1156036170	2510	2510	2510	2510	500
266	20230724	150000	1154781170	2510	2515	2515	2510	304
267	20230724	145900	1154018110	2500	2510	2510	2500	301
268	20230724	145800	1153264805	2515	2505	2515	2500	2285
269	20230724	145700	1147537455	2500	2505	2505	2500	206
270	20230724	145600	1147021925	2505	2505	2505	2505	2963
271	20230724	145500	1139599610	2505	2500	2505	2500	4965
272	20230724	145400	1127172315	2500	2500	2500	2500	1369
273	20230724	145300	1123749815	2505	2505	2505	2500	1006
274	20230724	145200	1121229790	2505	2505	2505	2505	1103
275	20230724	145100	1118466775	2505	2500	2505	2500	1239
276	20230724	145000	1115364935	2510	2510	2510	2510	0
277	20230724	144900	1115364935	2510	2510	2510	2495	1702
278	20230724	144800	1111118400	2500	2500	2500	2500	100
279	20230724	144700	1110868400	2500	2500	2510	2500	3395
280	20230724	144600	1102370720	2500	2505	2505	2500	3343
281	20230724	144500	1094012720	2500	2500	2500	2500	1212
282	20230724	144400	1090982720	2510	2500	2510	2500	2095
283	20230724	144300	1085726170	2500	2500	2500	2500	0
284	20230724	144200	1085726170	2500	2500	2510	2500	3471
285	20230724	144100	1077031220	2500	2505	2510	2500	7872
286	20230724	144000	1057335400	2505	2505	2505	2505	1
287	20230724	143900	1057332895	2515	2510	2515	2505	6079
288	20230724	143800	1042084730	2510	2515	2515	2510	742
289	20230724	143700	1040218610	2510	2515	2515	2510	1180
290	20230724	143600	1037251810	2515	2515	2515	2515	811
291	20230724	143500	1035212145	2515	2515	2515	2515	200
292	20230724	143400	1034709145	2520	2520	2520	2520	0
293	20230724	143300	1034709145	2520	2520	2520	2520	139
294	20230724	143200	1034358865	2520	2520	2520	2520	20
295	20230724	143100	1034308465	2520	2520	2520	2520	0
296	20230724	143000	1034308465	2520	2520	2520	2520	220
297	20230724	142900	1033754065	2530	2520	2530	2520	730
298	20230724	142800	1031909265	2520	2520	2525	2520	13121
299	20230724	142700	998840160	2515	2510	2515	2510	1091
300	20230724	142600	996100425	2515	2515	2515	2515	0
301	20230724	142500	996100425	2515	2515	2515	2515	1000
302	20230724	142400	993585425	2515	2515	2515	2515	4613
303	20230724	142300	981983730	2510	2510	2510	2510	3076
304	20230724	142200	974262970	2515	2515	2515	2515	0
305	20230724	142100	974262970	2515	2515	2515	2515	100
306	20230724	142000	974011470	2515	2510	2515	2510	110
307	20230724	141900	973734870	2510	2510	2510	2510	6
308	20230724	141800	973719810	2520	2510	2520	2510	14
309	20230724	141700	973684610	2520	2520	2520	2520	0
310	20230724	141600	973684610	2520	2510	2520	2510	3
311	20230724	141500	973677060	2525	2525	2525	2525	0
312	20230724	141400	973677060	2525	2525	2525	2525	477
313	20230724	141300	972472635	2520	2520	2520	2520	837
314	20230724	141200	970363395	2515	2515	2515	2515	0
315	20230724	141100	970363395	2515	2510	2520	2510	2608
316	20230724	141000	963802110	2510	2510	2510	2510	0
317	20230724	140900	963802110	2510	2510	2510	2510	561
318	20230724	140800	962394000	2510	2515	2515	2510	1146
319	20230724	140700	959513560	2510	2505	2510	2505	12
320	20230724	140600	959483475	2505	2500	2510	2500	1367
321	20230724	140500	956056040	2510	2510	2510	2510	0
322	20230724	140400	956056040	2510	2510	2510	2510	100
323	20230724	140300	955805040	2510	2510	2510	2510	924
324	20230724	140200	953485800	2510	2510	2510	2510	500
325	20230724	140100	952230800	2510	2510	2510	2510	12
326	20230724	140000	952200680	2500	2500	2500	2500	0
327	20230724	135900	952200680	2500	2500	2500	2500	0
328	20230724	135800	952200680	2500	2500	2500	2500	1
329	20230724	135700	952198180	2510	2510	2510	2510	100
330	20230724	135600	951947180	2515	2515	2515	2515	21
331	20230724	135500	951894365	2515	2515	2515	2515	62
332	20230724	135400	951738435	2515	2515	2515	2515	200
333	20230724	135300	951235435	2515	2505	2515	2505	1357
334	20230724	135200	947834740	2505	2495	2505	2495	1456
335	20230724	135100	944202010	2505	2505	2505	2505	0
336	20230724	135000	944202010	2505	2490	2505	2490	733
337	20230724	134900	942366340	2490	2490	2490	2490	1
338	20230724	134800	942363850	2500	2505	2505	2500	898
339	20230724	134700	940114410	2505	2510	2510	2500	820
340	20230724	134600	938064340	2500	2490	2500	2490	186
341	20230724	134500	937601060	2510	2510	2510	2510	0
342	20230724	134400	937601060	2510	2510	2510	2510	2
343	20230724	134300	937596040	2490	2490	2490	2490	0
344	20230724	134200	937596040	2490	2500	2515	2490	9852
345	20230724	134100	913051870	2500	2500	2500	2500	2560
346	20230724	134000	906651870	2500	2515	2515	2500	623
347	20230724	133900	905092235	2515	2515	2515	2515	1900
348	20230724	133800	900313735	2515	2515	2515	2515	21
349	20230724	133700	900260920	2515	2515	2515	2515	0
350	20230724	133600	900260920	2515	2515	2515	2515	0
351	20230724	133500	900260920	2515	2515	2515	2515	3
352	20230724	133400	900253375	2515	2515	2515	2515	1
353	20230724	133300	900250860	2510	2510	2510	2510	100
354	20230724	133200	899999860	2505	2505	2505	2505	250
355	20230724	133100	899373610	2515	2510	2515	2510	87
356	20230724	133000	899155235	2515	2515	2515	2515	10
357	20230724	132900	899130085	2515	2515	2515	2515	0
358	20230724	132800	899130085	2515	2515	2515	2515	4
359	20230724	132700	899120025	2510	2510	2510	2510	125
360	20230724	132600	898806275	2510	2510	2510	2510	0
361	20230724	132500	898806275	2510	2510	2510	2510	15
362	20230724	132400	898768625	2505	2510	2510	2505	69
363	20230724	132300	898595660	2505	2505	2505	2505	1011
364	20230724	132200	896063105	2505	2505	2505	2505	0
365	20230724	132100	896063105	2505	2505	2505	2505	1600
366	20230724	132000	892055105	2505	2505	2505	2505	41
367	20230724	131900	891952400	2505	2505	2505	2505	380
368	20230724	131800	891000500	2505	2510	2510	2505	1211
369	20230724	131700	887964890	2515	2515	2515	2515	100
370	20230724	131600	887713390	2515	2515	2515	2515	3
371	20230724	131500	887705845	2515	2515	2515	2515	218
372	20230724	131400	887157575	2515	2515	2515	2515	0
373	20230724	131300	887157575	2515	2515	2515	2515	130
374	20230724	131200	886830625	2515	2515	2520	2515	249
375	20230724	131100	886203895	2510	2510	2510	2510	1890
376	20230724	131000	881459995	2510	2510	2510	2510	1214
377	20230724	130900	878412855	2520	2520	2520	2520	0
378	20230724	130800	878412855	2520	2520	2520	2520	0
379	20230724	130700	878412855	2520	2515	2520	2515	446
380	20230724	130600	877289185	2520	2515	2520	2515	327
381	20230724	130500	876466775	2510	2510	2515	2510	11
382	20230724	130400	876439160	2515	2510	2515	2510	105
383	20230724	130300	876175110	2515	2510	2515	2510	1874
384	20230724	130200	871471215	2505	2505	2505	2505	100
385	20230724	130100	871220715	2500	2500	2500	2500	197
386	20230724	130000	870728215	2500	2505	2510	2500	596
387	20230724	125900	869236145	2505	2505	2505	2505	0
388	20230724	125800	869236145	2505	2500	2505	2500	2015
389	20230724	125700	864198640	2505	2500	2505	2500	218
390	20230724	125600	863652640	2500	2500	2500	2500	1701
391	20230724	125500	859400140	2500	2500	2500	2500	0
392	20230724	125400	859400140	2500	2510	2510	2500	201
393	20230724	125300	858895640	2510	2510	2510	2510	0
394	20230724	125200	858895640	2510	2510	2510	2510	0
395	20230724	125100	858895640	2510	2510	2510	2510	200
396	20230724	125000	858393640	2510	2510	2510	2510	0
397	20230724	124900	858393640	2510	2510	2510	2510	1
398	20230724	124800	858391130	2500	2510	2510	2500	5
399	20230724	124700	858378600	2510	2510	2510	2510	0
400	20230724	124600	858378600	2510	2500	2510	2500	1952
401	20230724	124500	853489475	2500	2500	2500	2500	886
402	20230724	124400	851274475	2505	2505	2505	2505	0
403	20230724	124300	851274475	2505	2505	2505	2505	150
404	20230724	124200	850898725	2510	2510	2510	2510	0
405	20230724	124100	850898725	2510	2510	2510	2510	2
406	20230724	124000	850893705	2510	2515	2515	2510	76
407	20230724	123900	850702615	2510	2510	2510	2510	107
408	20230724	123800	850434045	2500	2510	2510	2500	308
409	20230724	123700	849663965	2510	2505	2510	2505	308
410	20230724	123600	848892380	2495	2500	2505	2495	2321
411	20230724	123500	843100940	2500	2500	2500	2500	1339
412	20230724	123400	839753440	2500	2505	2505	2500	984
413	20230724	123300	837293435	2510	2510	2510	2510	0
414	20230724	123200	837293435	2510	2510	2510	2510	3000
415	20230724	123100	829763435	2500	2500	2500	2500	419
416	20230724	123000	828715935	2500	2500	2500	2500	0
417	20230724	122900	828715935	2500	2500	2500	2500	10
418	20230724	122800	828690935	2500	2500	2500	2500	300
419	20230724	122700	827940935	2500	2500	2500	2500	0
420	20230724	122600	827940935	2500	2510	2510	2500	3494
421	20230724	122500	819185935	2510	2510	2510	2510	0
422	20230724	122400	819185935	2510	2510	2510	2510	40
423	20230724	122300	819085535	2510	2505	2510	2505	225
424	20230724	122200	818521885	2505	2505	2505	2505	30
425	20230724	122100	818446735	2510	2505	2510	2505	380
426	20230724	122000	817494830	2505	2505	2505	2500	6
427	20230724	121900	817479805	2505	2505	2505	2505	0
428	20230724	121800	817479805	2505	2495	2505	2495	111
429	20230724	121700	817202850	2495	2495	2495	2495	111
430	20230724	121600	816925905	2495	2510	2515	2495	5325
431	20230724	121500	803633400	2510	2510	2510	2510	50
432	20230724	121400	803507900	2515	2510	2515	2510	65
433	20230724	121300	803344745	2510	2510	2510	2510	200
434	20230724	121200	802842745	2510	2510	2510	2510	0
435	20230724	121100	802842745	2510	2510	2510	2500	32
436	20230724	121000	802762435	2500	2500	2500	2500	0
437	20230724	120900	802762435	2500	2505	2505	2500	800
438	20230724	120800	800762425	2500	2500	2500	2500	1521
439	20230724	120700	796959925	2515	2515	2515	2515	300
440	20230724	120600	796205425	2515	2500	2515	2500	10550
441	20230724	120500	769776415	2495	2495	2495	2495	44
442	20230724	120400	769666635	2495	2490	2495	2490	1607
443	20230724	120300	765657270	2490	2505	2505	2490	6032
444	20230724	120200	750612190	2505	2505	2505	2500	1777
445	20230724	120100	746160930	2505	2495	2505	2495	655
446	20230724	120000	744521000	2495	2500	2505	2495	888
447	20230724	115900	742301430	2500	2500	2500	2500	50
448	20230724	115800	742176430	2500	2495	2500	2495	71
449	20230724	115700	741999280	2505	2505	2505	2505	0
450	20230724	115600	741999280	2505	2505	2505	2505	0
451	20230724	115500	741999280	2505	2505	2505	2505	0
452	20230724	115400	741999280	2505	2500	2505	2490	1275
453	20230724	115300	738812215	2500	2495	2500	2490	5010
454	20230724	115200	726334365	2495	2500	2500	2495	392
455	20230724	115100	725354925	2500	2500	2500	2500	2
456	20230724	115000	725349925	2500	2500	2500	2500	1325
457	20230724	114900	722037425	2495	2495	2500	2495	438
458	20230724	114800	720944610	2495	2495	2495	2495	2289
459	20230724	114700	715233555	2500	2500	2500	2500	14
460	20230724	114600	715198555	2500	2500	2500	2500	1
461	20230724	114500	715196055	2495	2495	2495	2495	0
462	20230724	114400	715196055	2495	2500	2505	2495	987
463	20230724	114300	712724425	2500	2495	2500	2495	11001
464	20230724	114200	685226930	2495	2495	2495	2495	230
465	20230724	114100	684653080	2500	2500	2500	2500	1
466	20230724	114000	684650580	2495	2495	2500	2495	2822
467	20230724	113900	677600285	2500	2500	2500	2500	100
468	20230724	113800	677350285	2500	2500	2500	2500	0
469	20230724	113700	677350285	2500	2495	2500	2495	428
470	20230724	113600	676281285	2500	2500	2500	2500	7
471	20230724	113500	676263785	2500	2500	2500	2500	0
472	20230724	113400	676263785	2500	2500	2500	2500	7914
473	20230724	113300	656478785	2500	2505	2505	2500	4013
474	20230724	113200	646446235	2510	2505	2510	2505	178
475	20230724	113100	646000340	2505	2505	2505	2495	325
476	20230724	113000	645188225	2505	2500	2510	2500	3061
477	20230724	112900	637535410	2510	2510	2510	2510	1
478	20230724	112800	637532900	2495	2495	2495	2495	0
479	20230724	112700	637532900	2495	2500	2510	2495	1435
480	20230724	112600	633943800	2500	2495	2500	2495	630
481	20230724	112500	632371945	2490	2490	2490	2490	2511
482	20230724	112400	626119555	2490	2495	2495	2490	719
483	20230724	112300	624328925	2490	2490	2490	2490	0
484	20230724	112200	624328925	2490	2495	2495	2490	653
485	20230724	112100	622700740	2495	2495	2495	2495	630
486	20230724	112000	621128890	2495	2495	2495	2495	0
487	20230724	111900	621128890	2495	2495	2495	2495	3430
488	20230724	111800	612571040	2495	2500	2500	2495	3717
489	20230724	111700	603295540	2500	2500	2500	2500	0
490	20230724	111600	603295540	2500	2505	2505	2500	338
491	20230724	111500	602450350	2505	2505	2505	2505	9
492	20230724	111400	602427805	2510	2510	2520	2510	153
493	20230724	111300	602043765	2510	2510	2510	2510	100
494	20230724	111200	601792765	2500	2500	2500	2500	2
495	20230724	111100	601787765	2500	2505	2505	2500	70
496	20230724	111000	601612665	2500	2510	2535	2500	2420
497	20230724	110900	595510245	2515	2500	2515	2495	3340
498	20230724	110800	587158455	2500	2500	2500	2500	201
499	20230724	110700	586655955	2505	2510	2510	2505	3
500	20230724	110600	586648435	2505	2505	2505	2505	0
501	20230724	110500	586648435	2505	2505	2505	2500	529
502	20230724	110400	585324390	2505	2495	2505	2495	147
503	20230724	110300	584956625	2495	2495	2495	2495	1650
504	20230724	110200	580839875	2495	2505	2505	2495	66
505	20230724	110100	580674915	2505	2495	2505	2495	78
506	20230724	110000	580479605	2500	2500	2500	2500	2051
507	20230724	105900	575352105	2505	2505	2505	2505	3
508	20230724	105800	575344590	2500	2500	2500	2500	80
509	20230724	105700	575144590	2500	2500	2500	2500	66
510	20230724	105600	574979590	2495	2495	2495	2495	0
511	20230724	105500	574979590	2495	2500	2500	2495	1002
512	20230724	105400	572474595	2500	2500	2500	2500	210
513	20230724	105300	571949595	2500	2500	2510	2500	161
514	20230724	105200	571547085	2495	2510	2510	2495	2886
515	20230724	105100	564330965	2510	2515	2515	2510	2523
516	20230724	105000	557997455	2515	2515	2515	2515	0
517	20230724	104900	557997455	2515	2510	2515	2510	12
518	20230724	104800	557967330	2515	2515	2515	2510	57
519	20230724	104700	557824250	2510	2515	2515	2510	12
520	20230724	104600	557794125	2510	2510	2510	2510	500
521	20230724	104500	556539125	2520	2520	2520	2520	1
522	20230724	104400	556536605	2510	2510	2510	2510	311
523	20230724	104300	555755995	2510	2515	2515	2510	615
524	20230724	104200	554212130	2510	2510	2510	2510	216
525	20230724	104100	553669970	2510	2520	2520	2510	3500
526	20230724	104000	544877555	2520	2530	2530	2520	248
527	20230724	103900	544252585	2530	2530	2530	2530	10
528	20230724	103800	544227285	2520	2535	2535	2520	61
529	20230724	103700	544073235	2535	2535	2535	2535	0
530	20230724	103600	544073235	2535	2535	2535	2520	242
531	20230724	103500	543462765	2520	2520	2520	2520	0
532	20230724	103400	543462765	2520	2520	2520	2520	1501
533	20230724	103300	539680245	2535	2525	2535	2525	947
534	20230724	103200	537284335	2530	2520	2530	2520	4079
535	20230724	103100	526988670	2520	2520	2520	2520	10
536	20230724	103000	526963470	2510	2515	2515	2510	1412
537	20230724	102900	523413820	2510	2510	2510	2510	0
538	20230724	102800	523413820	2510	2505	2510	2505	525
539	20230724	102700	522096525	2495	2490	2495	2490	2515
540	20230724	102600	515830950	2490	2490	2490	2490	500
541	20230724	102500	514585950	2490	2510	2510	2490	13520
542	20230724	102400	480819265	2510	2510	2515	2510	1089
543	20230724	102300	478085680	2510	2510	2510	2510	11
544	20230724	102200	478058070	2515	2515	2515	2515	355
545	20230724	102100	477165245	2515	2515	2515	2515	11
546	20230724	102000	477137580	2515	2515	2515	2515	0
547	20230724	101900	477137580	2515	2515	2515	2515	0
548	20230724	101800	477137580	2515	2515	2515	2515	2026
549	20230724	101700	472042190	2520	2520	2520	2520	25
550	20230724	101600	471979190	2515	2520	2520	2515	1006
551	20230724	101500	469449045	2520	2525	2525	2520	227
552	20230724	101400	468875880	2520	2520	2520	2520	42
553	20230724	101300	468770040	2515	2520	2520	2515	3095
554	20230724	101200	460979600	2520	2520	2520	2520	12
555	20230724	101100	460949360	2510	2510	2510	2510	0
556	20230724	101000	460949360	2510	2515	2515	2510	1141
557	20230724	100900	458082415	2515	2525	2525	2515	108
558	20230724	100800	457810715	2525	2520	2525	2510	334
559	20230724	100700	456969695	2515	2510	2515	2510	216
560	20230724	100600	456426635	2510	2510	2510	2510	11
561	20230724	100500	456399025	2510	2510	2510	2510	604
562	20230724	100400	454882985	2510	2515	2515	2510	274
563	20230724	100300	454194245	2515	2525	2525	2515	419
564	20230724	100200	453140410	2515	2520	2520	2515	788
565	20230724	100100	451155850	2520	2525	2525	2520	90
566	20230724	100000	450928940	2520	2525	2525	2520	146
567	20230724	095900	450560305	2530	2530	2530	2530	118
568	20230724	095800	450261765	2525	2525	2525	2525	0
569	20230724	095700	450261765	2525	2525	2525	2525	4207
570	20230724	095600	439639090	2530	2525	2530	2525	2827
571	20230724	095500	432488155	2525	2520	2525	2515	6982
572	20230724	095400	414875605	2520	2525	2525	2520	51
573	20230724	095300	414746960	2525	2525	2525	2525	0
574	20230724	095200	414746960	2525	2525	2525	2525	704
575	20230724	095100	412969360	2525	2525	2540	2525	4602
576	20230724	095000	401284445	2535	2525	2540	2525	27699
577	20230724	094900	331307745	2540	2525	2540	2525	37
578	20230724	094800	331214290	2525	2525	2525	2525	0
579	20230724	094700	331214290	2525	2525	2525	2525	558
580	20230724	094600	329805340	2525	2535	2535	2525	737
581	20230724	094500	327938905	2520	2525	2530	2520	2041
582	20230724	094400	322778210	2520	2515	2525	2515	5368
583	20230724	094300	309253245	2515	2520	2520	2515	515
584	20230724	094200	307955520	2520	2520	2520	2520	621
585	20230724	094100	306390600	2520	2520	2520	2520	56
586	20230724	094000	306249480	2520	2520	2520	2520	366
587	20230724	093900	305327160	2520	2520	2520	2520	100
588	20230724	093800	305075160	2520	2525	2525	2520	104
589	20230724	093700	304812580	2525	2525	2525	2525	182
590	20230724	093600	304353030	2525	2520	2525	2515	11447
591	20230724	093500	275499135	2520	2520	2525	2520	233
592	20230724	093400	274911650	2525	2525	2525	2525	54
593	20230724	093300	274775300	2525	2530	2530	2525	49
594	20230724	093200	274651335	2530	2530	2530	2530	19
595	20230724	093100	274603265	2530	2515	2530	2510	2000
596	20230724	093000	269570430	2510	2510	2520	2510	889
597	20230724	092900	267338040	2510	2525	2530	2510	413
598	20230724	092800	266299365	2520	2530	2530	2520	2417
599	20230724	092700	260188425	2530	2490	2530	2490	7639
600	20230724	092600	240996105	2490	2490	2490	2490	220
601	20230724	092500	240448305	2490	2510	2510	2490	379
602	20230724	092400	239504355	2510	2495	2510	2495	2008
603	20230724	092300	234494275	2495	2500	2500	2495	1622
604	20230724	092200	230447380	2500	2505	2510	2500	4389
605	20230724	092100	219474330	2525	2515	2525	2515	2400
606	20230724	092000	213437330	2500	2495	2515	2495	3565
607	20230724	091900	204497820	2495	2495	2495	2495	1683
608	20230724	091800	200298735	2515	2515	2515	2495	18
609	20230724	091700	200253685	2515	2510	2515	2495	3058
610	20230724	091600	192614240	2515	2500	2515	2500	3886
611	20230724	091500	182897845	2500	2515	2515	2500	948
612	20230724	091400	180527695	2515	2505	2515	2500	2619
613	20230724	091300	173974195	2505	2505	2520	2505	855
614	20230724	091200	171823920	2520	2500	2520	2500	1050
615	20230724	091100	169194080	2500	2495	2515	2495	3764
616	20230724	091000	159799640	2495	2505	2505	2495	17794
617	20230724	090900	115368835	2505	2525	2525	2500	7851
618	20230724	090800	95594715	2525	2525	2525	2500	2541
619	20230724	090700	89218780	2500	2525	2525	2500	17002
620	20230724	090600	46523880	2525	2525	2525	2520	228
621	20230724	090500	45949205	2525	2515	2525	2515	227
622	20230724	090400	45377195	2515	2520	2530	2515	1178
623	20230724	090300	42409905	2520	2540	2560	2520	1724
624	20230724	090200	38049120	2540	2565	2565	2535	4213
625	20230724	090100	27331090	2570	2575	2575	2570	3463
626	20230724	090000	18413900	2575	2560	2575	2555	7180