KissMeData/079980/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	193500	405995985	4000	4000	4000	4000	16864
3	20230724	193400	405995985	4000	4000	4000	4000	0
4	20230724	193300	405995985	4000	4000	4000	4000	0
5	20230724	193200	405995985	4000	4000	4000	4000	0
6	20230724	193100	405995985	4000	4000	4000	4000	0
7	20230724	193000	405995985	4000	4000	4000	4000	0
8	20230724	192900	405995985	4000	4000	4000	4000	0
9	20230724	192800	405995985	4000	4000	4000	4000	0
10	20230724	192700	405995985	4000	4000	4000	4000	0
11	20230724	192600	405995985	4000	4000	4000	4000	0
12	20230724	192500	405995985	4000	4000	4000	4000	0
13	20230724	192400	405995985	4000	4000	4000	4000	0
14	20230724	192300	405995985	4000	4000	4000	4000	0
15	20230724	192200	405995985	4000	4000	4000	4000	0
16	20230724	192100	405995985	4000	4000	4000	4000	0
17	20230724	192000	405995985	4000	4000	4000	4000	0
18	20230724	191900	405995985	4000	4000	4000	4000	0
19	20230724	191800	405995985	4000	4000	4000	4000	0
20	20230724	191700	405995985	4000	4000	4000	4000	0
21	20230724	191600	405995985	4000	4000	4000	4000	0
22	20230724	191500	405995985	4000	4000	4000	4000	0
23	20230724	191400	405995985	4000	4000	4000	4000	0
24	20230724	191300	405995985	4000	4000	4000	4000	0
25	20230724	191200	405995985	4000	4000	4000	4000	0
26	20230724	191100	405995985	4000	4000	4000	4000	0
27	20230724	191000	405995985	4000	4000	4000	4000	0
28	20230724	190900	405995985	4000	4000	4000	4000	0
29	20230724	190800	405995985	4000	4000	4000	4000	0
30	20230724	190700	405995985	4000	4000	4000	4000	0
31	20230724	190600	405995985	4000	4000	4000	4000	0
32	20230724	190500	405995985	4000	4000	4000	4000	16864
33	20230724	190400	405995985	4000	4000	4000	4000	0
34	20230724	190300	405995985	4000	4000	4000	4000	0
35	20230724	190200	405995985	4000	4000	4000	4000	0
36	20230724	190100	405995985	4000	4000	4000	4000	0
37	20230724	190000	405995985	4000	4000	4000	4000	0
38	20230724	185900	405995985	4000	4000	4000	4000	0
39	20230724	185800	405995985	4000	4000	4000	4000	0
40	20230724	185700	405995985	4000	4000	4000	4000	0
41	20230724	185600	405995985	4000	4000	4000	4000	0
42	20230724	185500	405995985	4000	4000	4000	4000	0
43	20230724	185400	405995985	4000	4000	4000	4000	0
44	20230724	185300	405995985	4000	4000	4000	4000	0
45	20230724	185200	405995985	4000	4000	4000	4000	0
46	20230724	185100	405995985	4000	4000	4000	4000	0
47	20230724	185000	405995985	4000	4000	4000	4000	0
48	20230724	184900	405995985	4000	4000	4000	4000	0
49	20230724	184800	405995985	4000	4000	4000	4000	0
50	20230724	184700	405995985	4000	4000	4000	4000	0
51	20230724	184600	405995985	4000	4000	4000	4000	0
52	20230724	184500	405995985	4000	4000	4000	4000	0
53	20230724	184400	405995985	4000	4000	4000	4000	0
54	20230724	184300	405995985	4000	4000	4000	4000	0
55	20230724	184200	405995985	4000	4000	4000	4000	0
56	20230724	184100	405995985	4000	4000	4000	4000	0
57	20230724	184000	405995985	4000	4000	4000	4000	0
58	20230724	183900	405995985	4000	4000	4000	4000	0
59	20230724	183800	405995985	4000	4000	4000	4000	0
60	20230724	183700	405995985	4000	4000	4000	4000	0
61	20230724	183600	405995985	4000	4000	4000	4000	0
62	20230724	183500	405995985	4000	4000	4000	4000	16864
63	20230724	183400	405995985	4000	4000	4000	4000	0
64	20230724	183300	405995985	4000	4000	4000	4000	0
65	20230724	183200	405995985	4000	4000	4000	4000	0
66	20230724	183100	405995985	4000	4000	4000	4000	0
67	20230724	183000	405995985	4000	4000	4000	4000	0
68	20230724	182900	405995985	4000	4000	4000	4000	0
69	20230724	182800	405995985	4000	4000	4000	4000	0
70	20230724	182700	405995985	4000	4000	4000	4000	0
71	20230724	182600	405995985	4000	4000	4000	4000	0
72	20230724	182500	405995985	4000	4000	4000	4000	0
73	20230724	182400	405995985	4000	4000	4000	4000	0
74	20230724	182300	405995985	4000	4000	4000	4000	0
75	20230724	182200	405995985	4000	4000	4000	4000	0
76	20230724	182100	405995985	4000	4000	4000	4000	0
77	20230724	182000	405995985	4000	4000	4000	4000	0
78	20230724	181900	405995985	4000	4000	4000	4000	0
79	20230724	181800	405995985	4000	4000	4000	4000	0
80	20230724	181700	405995985	4000	4000	4000	4000	0
81	20230724	181600	405995985	4000	4000	4000	4000	0
82	20230724	181500	405995985	4000	4000	4000	4000	0
83	20230724	181400	405995985	4000	4000	4000	4000	0
84	20230724	181300	405995985	4000	4000	4000	4000	0
85	20230724	181200	405995985	4000	4000	4000	4000	0
86	20230724	181100	405995985	4000	4000	4000	4000	0
87	20230724	181000	405995985	4000	4000	4000	4000	0
88	20230724	180900	405995985	4000	4000	4000	4000	0
89	20230724	180800	405995985	4000	4000	4000	4000	0
90	20230724	180700	405995985	4000	4000	4000	4000	0
91	20230724	180600	405995985	4000	4000	4000	4000	0
92	20230724	180500	405995985	4000	4000	4000	4000	16864
93	20230724	180400	405995985	4000	4000	4000	4000	0
94	20230724	180300	405995985	4000	4000	4000	4000	0
95	20230724	180200	405995985	4000	4000	4000	4000	0
96	20230724	180100	405995985	4000	4000	4000	4000	0
97	20230724	180000	405995985	4000	4000	4000	4000	0
98	20230724	175900	405995985	4000	4000	4000	4000	0
99	20230724	175800	405995985	4000	4000	4000	4000	0
100	20230724	175700	405995985	4000	4000	4000	4000	0
101	20230724	175600	405995985	4000	4000	4000	4000	0
102	20230724	175500	405995985	4000	4000	4000	4000	0
103	20230724	175400	405995985	4000	4000	4000	4000	0
104	20230724	175300	405995985	4000	4000	4000	4000	0
105	20230724	175200	405995985	4000	4000	4000	4000	0
106	20230724	175100	405995985	4000	4000	4000	4000	0
107	20230724	175000	405995985	4000	4000	4000	4000	0
108	20230724	174900	405995985	4000	4000	4000	4000	0
109	20230724	174800	405995985	4000	4000	4000	4000	0
110	20230724	174700	405995985	4000	4000	4000	4000	0
111	20230724	174600	405995985	4000	4000	4000	4000	0
112	20230724	174500	405995985	4000	4000	4000	4000	0
113	20230724	174400	405995985	4000	4000	4000	4000	0
114	20230724	174300	405995985	4000	4000	4000	4000	0
115	20230724	174200	405995985	4000	4000	4000	4000	0
116	20230724	174100	405995985	4000	4000	4000	4000	0
117	20230724	174000	405995985	4000	4000	4000	4000	0
118	20230724	173900	405995985	4000	4000	4000	4000	0
119	20230724	173800	405995985	4000	4000	4000	4000	0
120	20230724	173700	405995985	4000	4000	4000	4000	0
121	20230724	173600	405995985	4000	4000	4000	4000	0
122	20230724	173500	405995985	4000	4000	4000	4000	16864
123	20230724	173400	405995985	4000	4000	4000	4000	0
124	20230724	173300	405995985	4000	4000	4000	4000	0
125	20230724	173200	405995985	4000	4000	4000	4000	0
126	20230724	173100	405995985	4000	4000	4000	4000	0
127	20230724	173000	405995985	4000	4000	4000	4000	0
128	20230724	172900	405995985	4000	4000	4000	4000	0
129	20230724	172800	405995985	4000	4000	4000	4000	0
130	20230724	172700	405995985	4000	4000	4000	4000	0
131	20230724	172600	405995985	4000	4000	4000	4000	0
132	20230724	172500	405995985	4000	4000	4000	4000	0
133	20230724	172400	405995985	4000	4000	4000	4000	0
134	20230724	172300	405995985	4000	4000	4000	4000	0
135	20230724	172200	405995985	4000	4000	4000	4000	0
136	20230724	172100	405995985	4000	4000	4000	4000	0
137	20230724	172000	405995985	4000	4000	4000	4000	0
138	20230724	171900	405995985	4000	4000	4000	4000	0
139	20230724	171800	405995985	4000	4000	4000	4000	0
140	20230724	171700	405995985	4000	4000	4000	4000	0
141	20230724	171600	405995985	4000	4000	4000	4000	0
142	20230724	171500	405995985	4000	4000	4000	4000	0
143	20230724	171400	405995985	4000	4000	4000	4000	0
144	20230724	171300	405995985	4000	4000	4000	4000	0
145	20230724	171200	405995985	4000	4000	4000	4000	0
146	20230724	171100	405995985	4000	4000	4000	4000	0
147	20230724	171000	405995985	4000	4000	4000	4000	0
148	20230724	170900	405995985	4000	4000	4000	4000	0
149	20230724	170800	405995985	4000	4000	4000	4000	0
150	20230724	170700	405995985	4000	4000	4000	4000	0
151	20230724	170600	405995985	4000	4000	4000	4000	0
152	20230724	170500	405995985	4000	4000	4000	4000	16864
153	20230724	170400	405995985	4000	4000	4000	4000	0
154	20230724	170300	405995985	4000	4000	4000	4000	0
155	20230724	170200	405995985	4000	4000	4000	4000	0
156	20230724	170100	405995985	4000	4000	4000	4000	0
157	20230724	170000	405995985	4000	4000	4000	4000	0
158	20230724	165900	405995985	4000	4000	4000	4000	0
159	20230724	165800	405995985	4000	4000	4000	4000	0
160	20230724	165700	405995985	4000	4000	4000	4000	0
161	20230724	165600	405995985	4000	4000	4000	4000	0
162	20230724	165500	405995985	4000	4000	4000	4000	0
163	20230724	165400	405995985	4000	4000	4000	4000	0
164	20230724	165300	405995985	4000	4000	4000	4000	0
165	20230724	165200	405995985	4000	4000	4000	4000	0
166	20230724	165100	405995985	4000	4000	4000	4000	0
167	20230724	165000	405995985	4000	4000	4000	4000	0
168	20230724	164900	405995985	4000	4000	4000	4000	0
169	20230724	164800	405995985	4000	4000	4000	4000	0
170	20230724	164700	405995985	4000	4000	4000	4000	0
171	20230724	164600	405995985	4000	4000	4000	4000	0
172	20230724	164500	405995985	4000	4000	4000	4000	0
173	20230724	164400	405995985	4000	4000	4000	4000	0
174	20230724	164300	405995985	4000	4000	4000	4000	0
175	20230724	164200	405995985	4000	4000	4000	4000	0
176	20230724	164100	405995985	4000	4000	4000	4000	0
177	20230724	164000	405995985	4000	4000	4000	4000	0
178	20230724	163900	405995985	4000	4000	4000	4000	0
179	20230724	163800	405995985	4000	4000	4000	4000	0
180	20230724	163700	405995985	4000	4000	4000	4000	0
181	20230724	163600	405995985	4000	4000	4000	4000	0
182	20230724	163500	405995985	4000	4000	4000	4000	16864
183	20230724	163400	405995985	4000	4000	4000	4000	0
184	20230724	163300	405995985	4000	4000	4000	4000	0
185	20230724	163200	405995985	4000	4000	4000	4000	0
186	20230724	163100	405995985	4000	4000	4000	4000	0
187	20230724	163000	405995985	4000	4000	4000	4000	0
188	20230724	162900	405995985	4000	4000	4000	4000	0
189	20230724	162800	405995985	4000	4000	4000	4000	0
190	20230724	162700	405995985	4000	4000	4000	4000	0
191	20230724	162600	405995985	4000	4000	4000	4000	0
192	20230724	162500	405995985	4000	4000	4000	4000	0
193	20230724	162400	405995985	4000	4000	4000	4000	0
194	20230724	162300	405995985	4000	4000	4000	4000	0
195	20230724	162200	405995985	4000	4000	4000	4000	0
196	20230724	162100	405995985	4000	4000	4000	4000	0
197	20230724	162000	405995985	4000	4000	4000	4000	0
198	20230724	161900	405995985	4000	4000	4000	4000	0
199	20230724	161800	405995985	4000	4000	4000	4000	0
200	20230724	161700	405995985	4000	4000	4000	4000	0
201	20230724	161600	405995985	4000	4000	4000	4000	0
202	20230724	161500	405995985	4000	4000	4000	4000	0
203	20230724	161400	405995985	4000	4000	4000	4000	0
204	20230724	161300	405995985	4000	4000	4000	4000	0
205	20230724	161200	405995985	4000	4000	4000	4000	0
206	20230724	161100	405995985	4000	4000	4000	4000	0
207	20230724	161000	405995985	4000	4000	4000	4000	0
208	20230724	160900	405995985	4000	4000	4000	4000	0
209	20230724	160800	405995985	4000	4000	4000	4000	0
210	20230724	160700	405995985	4000	4000	4000	4000	0
211	20230724	160600	405995985	4000	4000	4000	4000	0
212	20230724	160500	405995985	4000	4000	4000	4000	16864
213	20230724	160400	405995985	4000	4000	4000	4000	0
214	20230724	160300	405995985	4000	4000	4000	4000	0
215	20230724	160200	405995985	4000	4000	4000	4000	0
216	20230724	160100	405995985	4000	4000	4000	4000	0
217	20230724	160000	405995985	4000	4000	4000	4000	0
218	20230724	155900	405995985	4000	4000	4000	4000	0
219	20230724	155800	405995985	4000	4000	4000	4000	0
220	20230724	155700	405995985	4000	4000	4000	4000	0
221	20230724	155600	405995985	4000	4000	4000	4000	0
222	20230724	155500	405995985	4000	4000	4000	4000	0
223	20230724	155400	405995985	4000	4000	4000	4000	0
224	20230724	155300	405995985	4000	4000	4000	4000	0
225	20230724	155200	405995985	4000	4000	4000	4000	0
226	20230724	155100	405995985	4000	4000	4000	4000	0
227	20230724	155000	405995985	4000	4000	4000	4000	0
228	20230724	154900	405995985	4000	4000	4000	4000	0
229	20230724	154800	405995985	4000	4000	4000	4000	0
230	20230724	154700	405995985	4000	4000	4000	4000	0
231	20230724	154600	405995985	4000	4000	4000	4000	0
232	20230724	154500	405995985	4000	4000	4000	4000	0
233	20230724	154400	405995985	4000	4000	4000	4000	0
234	20230724	154300	405995985	4000	4000	4000	4000	0
235	20230724	154200	405995985	4000	4000	4000	4000	0
236	20230724	154100	405995985	4000	4000	4000	4000	0
237	20230724	154000	405995985	4000	4000	4000	4000	0
238	20230724	153900	405995985	4000	4000	4000	4000	0
239	20230724	153800	405995985	4000	4000	4000	4000	0
240	20230724	153700	405995985	4000	4000	4000	4000	0
241	20230724	153600	405995985	4000	4000	4000	4000	0
242	20230724	153500	405995985	4000	4000	4000	4000	16864
243	20230724	153400	405995985	4000	4000	4000	4000	0
244	20230724	153300	405995985	4000	4000	4000	4000	0
245	20230724	153200	405995985	4000	4000	4000	4000	0
246	20230724	153100	405995985	4000	4000	4000	4000	0
247	20230724	153000	405995985	4000	4000	4000	4000	16864
248	20230724	152900	338539985	4035	4035	4035	4035	0
249	20230724	152800	338539985	4035	4035	4035	4035	0
250	20230724	152700	338539985	4035	4035	4035	4035	0
251	20230724	152600	338539985	4035	4035	4035	4035	0
252	20230724	152500	338539985	4035	4035	4035	4035	0
253	20230724	152400	338539985	4035	4035	4035	4035	0
254	20230724	152300	338539985	4035	4035	4035	4035	0
255	20230724	152200	338539985	4035	4035	4035	4035	0
256	20230724	152100	338539985	4035	4035	4035	4035	0
257	20230724	152000	338539985	4035	4035	4035	4035	0
258	20230724	151900	338539985	4035	4055	4055	4035	382
259	20230724	151800	336997890	4030	4030	4030	4030	0
260	20230724	151700	336997890	4030	4030	4030	4030	0
261	20230724	151600	336997890	4030	4030	4030	4030	0
262	20230724	151500	336997890	4030	4030	4030	4030	0
263	20230724	151400	336997890	4030	4030	4030	4030	5
264	20230724	151300	336977740	4030	4035	4035	4030	200
265	20230724	151200	336170965	4055	4055	4055	4055	27
266	20230724	151100	336061480	4035	4035	4035	4035	0
267	20230724	151000	336061480	4035	4035	4035	4035	0
268	20230724	150900	336061480	4035	4045	4045	4035	100
269	20230724	150800	335657705	4030	4030	4030	4030	0
270	20230724	150700	335657705	4030	4030	4030	4030	0
271	20230724	150600	335657705	4030	4030	4030	4030	0
272	20230724	150500	335657705	4030	4030	4030	4030	0
273	20230724	150400	335657705	4030	4030	4030	4030	0
274	20230724	150300	335657705	4030	4030	4030	4030	0
275	20230724	150200	335657705	4030	4030	4030	4030	0
276	20230724	150100	335657705	4030	4030	4030	4030	0
277	20230724	150000	335657705	4030	4030	4030	4030	0
278	20230724	145900	335657705	4030	4030	4030	4030	0
279	20230724	145800	335657705	4030	4030	4030	4030	0
280	20230724	145700	335657705	4030	4030	4030	4030	0
281	20230724	145600	335657705	4030	4030	4030	4030	0
282	20230724	145500	335657705	4030	4030	4030	4030	0
283	20230724	145400	335657705	4030	4030	4030	4030	0
284	20230724	145300	335657705	4030	4030	4030	4030	0
285	20230724	145200	335657705	4030	4030	4030	4030	0
286	20230724	145100	335657705	4030	4030	4030	4030	0
287	20230724	145000	335657705	4030	4030	4030	4030	0
288	20230724	144900	335657705	4030	4030	4030	4030	0
289	20230724	144800	335657705	4030	4030	4030	4030	0
290	20230724	144700	335657705	4030	4030	4030	4030	120
291	20230724	144600	335174105	4025	4025	4025	4025	0
292	20230724	144500	335174105	4025	4055	4055	4025	8120
293	20230724	144400	302398675	4060	4060	4060	4060	14
294	20230724	144300	302341835	4055	4055	4055	4055	0
295	20230724	144200	302341835	4055	4060	4060	4055	119
296	20230724	144100	301859040	4060	4060	4060	4060	0
297	20230724	144000	301859040	4060	4060	4060	4060	0
298	20230724	143900	301859040	4060	4060	4060	4060	0
299	20230724	143800	301859040	4060	4060	4060	4060	31
300	20230724	143700	301733180	4060	4060	4060	4060	0
301	20230724	143600	301733180	4060	4060	4060	4060	0
302	20230724	143500	301733180	4060	4060	4060	4060	0
303	20230724	143400	301733180	4060	4060	4060	4060	0
304	20230724	143300	301733180	4060	4060	4060	4060	0
305	20230724	143200	301733180	4060	4060	4060	4060	35
306	20230724	143100	301591080	4060	4060	4060	4060	1
307	20230724	143000	301587020	4060	4060	4060	4060	0
308	20230724	142900	301587020	4060	4060	4060	4060	0
309	20230724	142800	301587020	4060	4060	4060	4060	15
310	20230724	142700	301526120	4055	4055	4055	4055	71
311	20230724	142600	301238215	4055	4055	4055	4055	0
312	20230724	142500	301238215	4055	4045	4055	4045	134
313	20230724	142400	300695595	4045	4045	4045	4045	0
314	20230724	142300	300695595	4045	4045	4045	4045	597
315	20230724	142200	298280730	4045	4050	4050	4045	1000
316	20230724	142100	294235725	4050	4050	4050	4050	0
317	20230724	142000	294235725	4050	4050	4050	4050	0
318	20230724	141900	294235725	4050	4050	4050	4050	0
319	20230724	141800	294235725	4050	4050	4050	4050	0
320	20230724	141700	294235725	4050	4050	4050	4050	0
321	20230724	141600	294235725	4050	4050	4050	4050	0
322	20230724	141500	294235725	4050	4050	4050	4050	0
323	20230724	141400	294235725	4050	4050	4050	4050	0
324	20230724	141300	294235725	4050	4050	4050	4050	0
325	20230724	141200	294235725	4050	4050	4050	4050	0
326	20230724	141100	294235725	4050	4050	4050	4050	0
327	20230724	141000	294235725	4050	4050	4050	4050	0
328	20230724	140900	294235725	4050	4050	4050	4050	0
329	20230724	140800	294235725	4050	4050	4050	4050	0
330	20230724	140700	294235725	4050	4050	4050	4050	0
331	20230724	140600	294235725	4050	4050	4050	4050	0
332	20230724	140500	294235725	4050	4050	4050	4050	0
333	20230724	140400	294235725	4050	4050	4050	4050	330
334	20230724	140300	292899225	4050	4050	4050	4050	0
335	20230724	140200	292899225	4050	4050	4050	4050	0
336	20230724	140100	292899225	4050	4050	4050	4050	0
337	20230724	140000	292899225	4050	4050	4050	4050	36
338	20230724	135900	292753425	4050	4050	4050	4050	0
339	20230724	135800	292753425	4050	4050	4050	4050	0
340	20230724	135700	292753425	4050	4050	4050	4050	0
341	20230724	135600	292753425	4050	4050	4050	4050	0
342	20230724	135500	292753425	4050	4050	4050	4050	0
343	20230724	135400	292753425	4050	4050	4050	4050	0
344	20230724	135300	292753425	4050	4050	4050	4050	86
345	20230724	135200	292405125	4055	4055	4055	4055	0
346	20230724	135100	292405125	4055	4055	4055	4055	0
347	20230724	135000	292405125	4055	4055	4055	4055	0
348	20230724	134900	292405125	4055	4055	4055	4055	0
349	20230724	134800	292405125	4055	4055	4055	4055	0
350	20230724	134700	292405125	4055	4055	4055	4055	0
351	20230724	134600	292405125	4055	4055	4055	4055	1
352	20230724	134500	292401070	4045	4045	4045	4045	1
353	20230724	134400	292397025	4050	4050	4050	4050	0
354	20230724	134300	292397025	4050	4050	4050	4050	0
355	20230724	134200	292397025	4050	4050	4050	4050	300
356	20230724	134100	291182025	4050	4050	4050	4050	0
357	20230724	134000	291182025	4050	4050	4050	4050	0
358	20230724	133900	291182025	4050	4050	4050	4050	0
359	20230724	133800	291182025	4050	4050	4050	4050	0
360	20230724	133700	291182025	4050	4055	4055	4050	300
361	20230724	133600	289966735	4050	4055	4055	4050	370
362	20230724	133500	288468225	4050	4050	4050	4050	0
363	20230724	133400	288468225	4050	4050	4050	4050	0
364	20230724	133300	288468225	4050	4050	4050	4050	1050
365	20230724	133200	284215725	4050	4050	4050	4050	1950
366	20230724	133100	276318225	4050	4050	4050	4050	0
367	20230724	133000	276318225	4050	4050	4050	4050	0
368	20230724	132900	276318225	4050	4050	4050	4050	0
369	20230724	132800	276318225	4050	4055	4055	4050	300
370	20230724	132700	275103075	4055	4055	4055	4055	0
371	20230724	132600	275103075	4055	4055	4055	4055	22
372	20230724	132500	275013865	4055	4055	4055	4055	0
373	20230724	132400	275013865	4055	4055	4055	4055	58
374	20230724	132300	274778675	4055	4055	4055	4055	0
375	20230724	132200	274778675	4055	4055	4055	4055	200
376	20230724	132100	273967675	4060	4060	4060	4060	65
377	20230724	132000	273703775	4065	4065	4065	4065	0
378	20230724	131900	273703775	4065	4065	4065	4065	0
379	20230724	131800	273703775	4065	4065	4065	4065	0
380	20230724	131700	273703775	4065	4065	4065	4065	0
381	20230724	131600	273703775	4065	4065	4065	4065	0
382	20230724	131500	273703775	4065	4065	4065	4065	0
383	20230724	131400	273703775	4065	4065	4065	4065	0
384	20230724	131300	273703775	4065	4065	4065	4065	0
385	20230724	131200	273703775	4065	4060	4065	4060	6964
386	20230724	131100	245426245	4060	4060	4060	4060	127
387	20230724	131000	244910625	4060	4055	4060	4055	135
388	20230724	130900	244362700	4055	4055	4055	4055	0
389	20230724	130800	244362700	4055	4055	4055	4055	0
390	20230724	130700	244362700	4055	4055	4055	4055	350
391	20230724	130600	242943450	4055	4055	4055	4055	0
392	20230724	130500	242943450	4055	4055	4055	4055	0
393	20230724	130400	242943450	4055	4055	4055	4055	374
394	20230724	130300	241426880	4055	4055	4055	4055	0
395	20230724	130200	241426880	4055	4055	4055	4055	50
396	20230724	130100	241224130	4055	4060	4060	4055	343
397	20230724	130000	239833015	4060	4060	4060	4060	0
398	20230724	125900	239833015	4060	4060	4060	4060	246
399	20230724	125800	238834255	4060	4060	4060	4060	1
400	20230724	125700	238830195	4060	4060	4060	4060	0
401	20230724	125600	238830195	4060	4060	4060	4060	0
402	20230724	125500	238830195	4060	4060	4060	4060	1
403	20230724	125400	238826135	4060	4060	4060	4060	3
404	20230724	125300	238813955	4055	4055	4055	4055	0
405	20230724	125200	238813955	4055	4055	4055	4055	0
406	20230724	125100	238813955	4055	4055	4055	4055	0
407	20230724	125000	238813955	4055	4060	4060	4055	69
408	20230724	124900	238533930	4060	4060	4060	4060	591
409	20230724	124800	236134470	4060	4060	4060	4060	209
410	20230724	124700	235285930	4060	4060	4060	4060	192
411	20230724	124600	234506410	4060	4060	4060	4060	164
412	20230724	124500	233840570	4060	4060	4060	4060	151
413	20230724	124400	233227510	4060	4060	4060	4060	163
414	20230724	124300	232565730	4060	4060	4060	4060	45
415	20230724	124200	232383030	4060	4060	4060	4060	137
416	20230724	124100	231826810	4055	4055	4055	4055	0
417	20230724	124000	231826810	4055	4060	4060	4055	150
418	20230724	123900	231218310	4055	4055	4055	4055	0
419	20230724	123800	231218310	4055	4055	4055	4055	0
420	20230724	123700	231218310	4055	4060	4060	4055	102
421	20230724	123600	230804690	4060	4060	4060	4060	1
422	20230724	123500	230800630	4060	4060	4060	4060	88
423	20230724	123400	230443350	4060	4060	4060	4060	0
424	20230724	123300	230443350	4060	4060	4060	4060	35
425	20230724	123200	230301250	4060	4060	4060	4060	716
426	20230724	123100	227394290	4060	4060	4060	4060	0
427	20230724	123000	227394290	4060	4060	4060	4060	0
428	20230724	122900	227394290	4060	4060	4060	4060	0
429	20230724	122800	227394290	4060	4060	4060	4060	50
430	20230724	122700	227191290	4060	4060	4060	4060	0
431	20230724	122600	227191290	4060	4060	4060	4060	0
432	20230724	122500	227191290	4060	4060	4060	4060	50
433	20230724	122400	226988290	4060	4065	4065	4060	300
434	20230724	122300	225770285	4060	4060	4060	4060	0
435	20230724	122200	225770285	4060	4070	4070	4060	2001
436	20230724	122100	217641580	4080	4080	4080	4080	0
437	20230724	122000	217641580	4080	4080	4080	4080	0
438	20230724	121900	217641580	4080	4080	4080	4080	0
439	20230724	121800	217641580	4080	4080	4080	4080	0
440	20230724	121700	217641580	4080	4090	4090	4080	519
441	20230724	121600	215524000	4080	4080	4095	4080	402
442	20230724	121500	213878035	4075	4075	4075	4075	0
443	20230724	121400	213878035	4075	4075	4075	4075	0
444	20230724	121300	213878035	4075	4075	4075	4075	1
445	20230724	121200	213873960	4070	4070	4070	4070	0
446	20230724	121100	213873960	4070	4070	4070	4070	0
447	20230724	121000	213873960	4070	4070	4070	4070	0
448	20230724	120900	213873960	4070	4070	4070	4070	400
449	20230724	120800	212245960	4070	4070	4070	4070	0
450	20230724	120700	212245960	4070	4070	4070	4070	0
451	20230724	120600	212245960	4070	4070	4070	4070	0
452	20230724	120500	212245960	4070	4070	4070	4070	0
453	20230724	120400	212245960	4070	4070	4070	4070	0
454	20230724	120300	212245960	4070	4070	4070	4070	0
455	20230724	120200	212245960	4070	4070	4070	4070	2
456	20230724	120100	212237820	4090	4090	4090	4090	0
457	20230724	120000	212237820	4090	4090	4090	4090	0
458	20230724	115900	212237820	4090	4090	4090	4090	0
459	20230724	115800	212237820	4090	4090	4090	4090	0
460	20230724	115700	212237820	4090	4090	4090	4090	0
461	20230724	115600	212237820	4090	4090	4090	4090	0
462	20230724	115500	212237820	4090	4090	4090	4090	0
463	20230724	115400	212237820	4090	4090	4090	4090	0
464	20230724	115300	212237820	4090	4070	4090	4070	938
465	20230724	115200	208401780	4070	4070	4070	4070	1
466	20230724	115100	208397710	4060	4060	4060	4060	0
467	20230724	115000	208397710	4060	4060	4060	4060	0
468	20230724	114900	208397710	4060	4060	4060	4060	0
469	20230724	114800	208397710	4060	4060	4060	4060	1
470	20230724	114700	208393650	4060	4060	4060	4060	0
471	20230724	114600	208393650	4060	4060	4060	4060	0
472	20230724	114500	208393650	4060	4060	4060	4060	70
473	20230724	114400	208109450	4060	4060	4060	4060	0
474	20230724	114300	208109450	4060	4060	4060	4060	0
475	20230724	114200	208109450	4060	4060	4060	4060	0
476	20230724	114100	208109450	4060	4060	4060	4060	0
477	20230724	114000	208109450	4060	4060	4060	4060	0
478	20230724	113900	208109450	4060	4060	4060	4060	0
479	20230724	113800	208109450	4060	4060	4060	4060	3
480	20230724	113700	208097270	4060	4075	4075	4060	127
481	20230724	113600	207581470	4065	4065	4065	4065	0
482	20230724	113500	207581470	4065	4065	4065	4065	0
483	20230724	113400	207581470	4065	4065	4065	4065	0
484	20230724	113300	207581470	4065	4065	4065	4065	0
485	20230724	113200	207581470	4065	4065	4065	4065	0
486	20230724	113100	207581470	4065	4065	4065	4065	0
487	20230724	113000	207581470	4065	4065	4065	4065	0
488	20230724	112900	207581470	4065	4065	4065	4065	0
489	20230724	112800	207581470	4065	4065	4065	4065	0
490	20230724	112700	207581470	4065	4065	4065	4065	0
491	20230724	112600	207581470	4065	4065	4065	4065	0
492	20230724	112500	207581470	4065	4065	4065	4065	0
493	20230724	112400	207581470	4065	4065	4065	4065	0
494	20230724	112300	207581470	4065	4065	4065	4065	0
495	20230724	112200	207581470	4065	4065	4065	4065	0
496	20230724	112100	207581470	4065	4070	4070	4065	50
497	20230724	112000	207378215	4070	4070	4070	4070	1751
498	20230724	111900	200251645	4065	4065	4065	4065	0
499	20230724	111800	200251645	4065	4065	4065	4065	0
500	20230724	111700	200251645	4065	4065	4065	4065	0
501	20230724	111600	200251645	4065	4065	4065	4065	0
502	20230724	111500	200251645	4065	4065	4065	4065	1
503	20230724	111400	200247580	4070	4070	4070	4070	0
504	20230724	111300	200247580	4070	4070	4070	4070	0
505	20230724	111200	200247580	4070	4065	4070	4065	51
506	20230724	111100	200040020	4065	4065	4065	4065	0
507	20230724	111000	200040020	4065	4065	4065	4065	1
508	20230724	110900	200035955	4070	4070	4070	4060	111
509	20230724	110800	199585145	4080	4080	4080	4080	0
510	20230724	110700	199585145	4080	4080	4080	4080	2
511	20230724	110600	199576985	4070	4070	4070	4070	3131
512	20230724	110500	186833815	4060	4060	4060	4060	0
513	20230724	110400	186833815	4060	4060	4060	4060	0
514	20230724	110300	186833815	4060	4060	4060	4060	1
515	20230724	110200	186829755	4060	4060	4060	4060	0
516	20230724	110100	186829755	4060	4060	4060	4060	0
517	20230724	110000	186829755	4060	4060	4060	4060	1
518	20230724	105900	186825695	4050	4050	4050	4050	87
519	20230724	105800	186473345	4050	4050	4050	4050	55
520	20230724	105700	186250595	4050	4060	4070	4050	13
521	20230724	105600	186197855	4070	4070	4070	4070	0
522	20230724	105500	186197855	4070	4070	4070	4070	0
523	20230724	105400	186197855	4070	4060	4070	4060	202
524	20230724	105300	185377725	4070	4070	4070	4070	0
525	20230724	105200	185377725	4070	4055	4070	4055	510
526	20230724	105100	183302055	4070	4045	4070	4045	10200
527	20230724	105000	141812125	4045	4040	4045	4040	2000
528	20230724	104900	133729625	4035	4035	4035	4035	325
529	20230724	104800	132418250	4040	4040	4040	4040	1033
530	20230724	104700	128244930	4040	4065	4065	4040	1814
531	20230724	104600	120900715	4065	4065	4065	4065	0
532	20230724	104500	120900715	4065	4065	4065	4065	0
533	20230724	104400	120900715	4065	4065	4065	4065	50
534	20230724	104300	120697465	4065	4075	4075	4065	1008
535	20230724	104200	116598830	4075	4075	4075	4075	0
536	20230724	104100	116598830	4075	4075	4075	4075	1000
537	20230724	104000	112523830	4080	4080	4080	4080	0
538	20230724	103900	112523830	4080	4080	4080	4080	0
539	20230724	103800	112523830	4080	4080	4080	4080	0
540	20230724	103700	112523830	4080	4080	4080	4080	0
541	20230724	103600	112523830	4080	4080	4080	4080	2
542	20230724	103500	112515670	4070	4070	4070	4070	621
543	20230724	103400	109988200	4070	4070	4070	4070	0
544	20230724	103300	109988200	4070	4070	4070	4070	0
545	20230724	103200	109988200	4070	4070	4070	4070	0
546	20230724	103100	109988200	4070	4070	4070	4070	0
547	20230724	103000	109988200	4070	4070	4070	4070	30
548	20230724	102900	109866100	4070	4070	4070	4070	66
549	20230724	102800	109597480	4070	4070	4070	4070	204
550	20230724	102700	108767200	4070	4070	4070	4070	0
551	20230724	102600	108767200	4070	4070	4070	4070	717
552	20230724	102500	105849010	4070	4070	4070	4070	4
553	20230724	102400	105832730	4070	4070	4070	4070	0
554	20230724	102300	105832730	4070	4070	4070	4070	228
555	20230724	102200	104904770	4070	4070	4070	4070	0
556	20230724	102100	104904770	4070	4070	4070	4070	1
557	20230724	102000	104900700	4070	4070	4070	4070	0
558	20230724	101900	104900700	4070	4070	4070	4070	108
559	20230724	101800	104461140	4070	4080	4080	4070	1808
560	20230724	101700	97098955	4080	4090	4090	4080	1384
561	20230724	101600	91448785	4090	4090	4090	4090	660
562	20230724	101500	88749385	4095	4095	4095	4095	12
563	20230724	101400	88700245	4095	4095	4095	4095	576
564	20230724	101300	86341525	4100	4100	4100	4100	0
565	20230724	101200	86341525	4100	4100	4100	4100	3
566	20230724	101100	86329225	4100	4100	4100	4100	0
567	20230724	101000	86329225	4100	4100	4100	4100	20
568	20230724	100900	86247225	4100	4100	4100	4100	0
569	20230724	100800	86247225	4100	4100	4100	4100	0
570	20230724	100700	86247225	4100	4100	4100	4100	0
571	20230724	100600	86247225	4100	4100	4100	4100	0
572	20230724	100500	86247225	4100	4100	4100	4100	3
573	20230724	100400	86234925	4095	4095	4095	4095	0
574	20230724	100300	86234925	4095	4095	4095	4095	0
575	20230724	100200	86234925	4095	4095	4095	4095	0
576	20230724	100100	86234925	4095	4090	4095	4090	702
577	20230724	100000	83360260	4090	4100	4100	4090	1915
578	20230724	095900	75522045	4100	4100	4100	4100	0
579	20230724	095800	75522045	4100	4100	4100	4100	0
580	20230724	095700	75522045	4100	4100	4100	4100	0
581	20230724	095600	75522045	4100	4100	4100	4100	50
582	20230724	095500	75317045	4100	4100	4100	4100	0
583	20230724	095400	75317045	4100	4100	4100	4100	0
584	20230724	095300	75317045	4100	4100	4100	4095	1100
585	20230724	095200	70812045	4100	4100	4100	4100	151
586	20230724	095100	70192945	4100	4095	4100	4095	2
587	20230724	095000	70184750	4100	4115	4115	4100	1176
588	20230724	094900	65356190	4115	4115	4115	4115	0
589	20230724	094800	65356190	4115	4115	4115	4115	32
590	20230724	094700	65224510	4115	4115	4115	4115	0
591	20230724	094600	65224510	4115	4120	4120	4115	78
592	20230724	094500	64903440	4115	4115	4115	4115	0
593	20230724	094400	64903440	4115	4120	4120	4115	3
594	20230724	094300	64891090	4120	4120	4120	4120	4
595	20230724	094200	64874610	4105	4105	4105	4105	612
596	20230724	094100	62362350	4100	4100	4100	4100	6131
597	20230724	094000	37225250	4100	4100	4100	4100	29
598	20230724	093900	37106350	4100	4110	4110	4100	1798
599	20230724	093800	29729830	4110	4115	4115	4110	600
600	20230724	093700	27262830	4120	4125	4125	4120	264
601	20230724	093600	26174995	4125	4125	4125	4125	0
602	20230724	093500	26174995	4125	4125	4125	4125	383
603	20230724	093400	24595120	4125	4120	4125	4120	511
604	20230724	093300	22487250	4120	4120	4120	4120	0
605	20230724	093200	22487250	4120	4120	4120	4120	100
606	20230724	093100	22075250	4110	4115	4115	4110	407
607	20230724	093000	20401895	4120	4120	4120	4120	52
608	20230724	092900	20187655	4120	4130	4130	4120	2021
609	20230724	092800	11855485	4130	4130	4130	4130	0
610	20230724	092700	11855485	4130	4130	4130	4130	0
611	20230724	092600	11855485	4130	4130	4130	4130	0
612	20230724	092500	11855485	4130	4130	4130	4130	0
613	20230724	092400	11855485	4130	4130	4130	4130	0
614	20230724	092300	11855485	4130	4130	4130	4130	0
615	20230724	092200	11855485	4130	4130	4130	4130	0
616	20230724	092100	11855485	4130	4130	4130	4130	96
617	20230724	092000	11459005	4130	4130	4130	4130	1
618	20230724	091900	11454875	4130	4130	4130	4130	153
619	20230724	091800	10822985	4130	4130	4130	4130	0
620	20230724	091700	10822985	4130	4130	4130	4130	0
621	20230724	091600	10822985	4130	4130	4130	4130	0
622	20230724	091500	10822985	4130	4130	4130	4130	0
623	20230724	091400	10822985	4130	4130	4130	4130	1
624	20230724	091300	10818855	4160	4160	4160	4160	0
625	20230724	091200	10818855	4160	4160	4160	4160	0
626	20230724	091100	10818855	4160	4160	4160	4160	1
627	20230724	091000	10814695	4130	4150	4150	4130	300
628	20230724	090900	9571045	4160	4160	4160	4150	168
629	20230724	090800	8873475	4160	4160	4160	4160	30
630	20230724	090700	8748675	4160	4160	4160	4160	0
631	20230724	090600	8748675	4160	4160	4160	4160	0
632	20230724	090500	8748675	4160	4170	4170	4160	1872
633	20230724	090400	951130	4190	4190	4190	4190	9
634	20230724	090300	913420	4190	4190	4190	4190	0
635	20230724	090200	913420	4190	4190	4190	4190	30
636	20230724	090100	787720	4190	4190	4190	4190	0
637	20230724	090000	787720	4190	4190	4190	4190	188