KissMeData/189980/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	200500	539539820	2660	2660	2660	2660	879
3	20230724	200400	539539820	2660	2660	2660	2660	0
4	20230724	200300	539539820	2660	2660	2660	2660	0
5	20230724	200200	539539820	2660	2660	2660	2660	0
6	20230724	200100	539539820	2660	2660	2660	2660	0
7	20230724	200000	539539820	2660	2660	2660	2660	0
8	20230724	195900	539539820	2660	2660	2660	2660	0
9	20230724	195800	539539820	2660	2660	2660	2660	0
10	20230724	195700	539539820	2660	2660	2660	2660	0
11	20230724	195600	539539820	2660	2660	2660	2660	0
12	20230724	195500	539539820	2660	2660	2660	2660	0
13	20230724	195400	539539820	2660	2660	2660	2660	0
14	20230724	195300	539539820	2660	2660	2660	2660	0
15	20230724	195200	539539820	2660	2660	2660	2660	0
16	20230724	195100	539539820	2660	2660	2660	2660	0
17	20230724	195000	539539820	2660	2660	2660	2660	0
18	20230724	194900	539539820	2660	2660	2660	2660	0
19	20230724	194800	539539820	2660	2660	2660	2660	0
20	20230724	194700	539539820	2660	2660	2660	2660	0
21	20230724	194600	539539820	2660	2660	2660	2660	0
22	20230724	194500	539539820	2660	2660	2660	2660	0
23	20230724	194400	539539820	2660	2660	2660	2660	0
24	20230724	194300	539539820	2660	2660	2660	2660	0
25	20230724	194200	539539820	2660	2660	2660	2660	0
26	20230724	194100	539539820	2660	2660	2660	2660	0
27	20230724	194000	539539820	2660	2660	2660	2660	0
28	20230724	193900	539539820	2660	2660	2660	2660	0
29	20230724	193800	539539820	2660	2660	2660	2660	0
30	20230724	193700	539539820	2660	2660	2660	2660	0
31	20230724	193600	539539820	2660	2660	2660	2660	0
32	20230724	193500	539539820	2660	2660	2660	2660	879
33	20230724	193400	539539820	2660	2660	2660	2660	0
34	20230724	193300	539539820	2660	2660	2660	2660	0
35	20230724	193200	539539820	2660	2660	2660	2660	0
36	20230724	193100	539539820	2660	2660	2660	2660	0
37	20230724	193000	539539820	2660	2660	2660	2660	0
38	20230724	192900	539539820	2660	2660	2660	2660	0
39	20230724	192800	539539820	2660	2660	2660	2660	0
40	20230724	192700	539539820	2660	2660	2660	2660	0
41	20230724	192600	539539820	2660	2660	2660	2660	0
42	20230724	192500	539539820	2660	2660	2660	2660	0
43	20230724	192400	539539820	2660	2660	2660	2660	0
44	20230724	192300	539539820	2660	2660	2660	2660	0
45	20230724	192200	539539820	2660	2660	2660	2660	0
46	20230724	192100	539539820	2660	2660	2660	2660	0
47	20230724	192000	539539820	2660	2660	2660	2660	0
48	20230724	191900	539539820	2660	2660	2660	2660	0
49	20230724	191800	539539820	2660	2660	2660	2660	0
50	20230724	191700	539539820	2660	2660	2660	2660	0
51	20230724	191600	539539820	2660	2660	2660	2660	0
52	20230724	191500	539539820	2660	2660	2660	2660	0
53	20230724	191400	539539820	2660	2660	2660	2660	0
54	20230724	191300	539539820	2660	2660	2660	2660	0
55	20230724	191200	539539820	2660	2660	2660	2660	0
56	20230724	191100	539539820	2660	2660	2660	2660	0
57	20230724	191000	539539820	2660	2660	2660	2660	0
58	20230724	190900	539539820	2660	2660	2660	2660	0
59	20230724	190800	539539820	2660	2660	2660	2660	0
60	20230724	190700	539539820	2660	2660	2660	2660	0
61	20230724	190600	539539820	2660	2660	2660	2660	0
62	20230724	190500	539539820	2660	2660	2660	2660	879
63	20230724	190400	539539820	2660	2660	2660	2660	0
64	20230724	190300	539539820	2660	2660	2660	2660	0
65	20230724	190200	539539820	2660	2660	2660	2660	0
66	20230724	190100	539539820	2660	2660	2660	2660	0
67	20230724	190000	539539820	2660	2660	2660	2660	0
68	20230724	185900	539539820	2660	2660	2660	2660	0
69	20230724	185800	539539820	2660	2660	2660	2660	0
70	20230724	185700	539539820	2660	2660	2660	2660	0
71	20230724	185600	539539820	2660	2660	2660	2660	0
72	20230724	185500	539539820	2660	2660	2660	2660	0
73	20230724	185400	539539820	2660	2660	2660	2660	0
74	20230724	185300	539539820	2660	2660	2660	2660	0
75	20230724	185200	539539820	2660	2660	2660	2660	0
76	20230724	185100	539539820	2660	2660	2660	2660	0
77	20230724	185000	539539820	2660	2660	2660	2660	0
78	20230724	184900	539539820	2660	2660	2660	2660	0
79	20230724	184800	539539820	2660	2660	2660	2660	0
80	20230724	184700	539539820	2660	2660	2660	2660	0
81	20230724	184600	539539820	2660	2660	2660	2660	0
82	20230724	184500	539539820	2660	2660	2660	2660	0
83	20230724	184400	539539820	2660	2660	2660	2660	0
84	20230724	184300	539539820	2660	2660	2660	2660	0
85	20230724	184200	539539820	2660	2660	2660	2660	0
86	20230724	184100	539539820	2660	2660	2660	2660	0
87	20230724	184000	539539820	2660	2660	2660	2660	0
88	20230724	183900	539539820	2660	2660	2660	2660	0
89	20230724	183800	539539820	2660	2660	2660	2660	0
90	20230724	183700	539539820	2660	2660	2660	2660	0
91	20230724	183600	539539820	2660	2660	2660	2660	0
92	20230724	183500	539539820	2660	2660	2660	2660	879
93	20230724	183400	539539820	2660	2660	2660	2660	0
94	20230724	183300	539539820	2660	2660	2660	2660	0
95	20230724	183200	539539820	2660	2660	2660	2660	0
96	20230724	183100	539539820	2660	2660	2660	2660	0
97	20230724	183000	539539820	2660	2660	2660	2660	0
98	20230724	182900	539539820	2660	2660	2660	2660	0
99	20230724	182800	539539820	2660	2660	2660	2660	0
100	20230724	182700	539539820	2660	2660	2660	2660	0
101	20230724	182600	539539820	2660	2660	2660	2660	0
102	20230724	182500	539539820	2660	2660	2660	2660	0
103	20230724	182400	539539820	2660	2660	2660	2660	0
104	20230724	182300	539539820	2660	2660	2660	2660	0
105	20230724	182200	539539820	2660	2660	2660	2660	0
106	20230724	182100	539539820	2660	2660	2660	2660	0
107	20230724	182000	539539820	2660	2660	2660	2660	0
108	20230724	181900	539539820	2660	2660	2660	2660	0
109	20230724	181800	539539820	2660	2660	2660	2660	0
110	20230724	181700	539539820	2660	2660	2660	2660	0
111	20230724	181600	539539820	2660	2660	2660	2660	0
112	20230724	181500	539539820	2660	2660	2660	2660	0
113	20230724	181400	539539820	2660	2660	2660	2660	0
114	20230724	181300	539539820	2660	2660	2660	2660	0
115	20230724	181200	539539820	2660	2660	2660	2660	0
116	20230724	181100	539539820	2660	2660	2660	2660	0
117	20230724	181000	539539820	2660	2660	2660	2660	0
118	20230724	180900	539539820	2660	2660	2660	2660	0
119	20230724	180800	539539820	2660	2660	2660	2660	0
120	20230724	180700	539539820	2660	2660	2660	2660	0
121	20230724	180600	539539820	2660	2660	2660	2660	0
122	20230724	180500	539539820	2660	2660	2660	2660	879
123	20230724	180400	539539820	2660	2660	2660	2660	0
124	20230724	180300	539539820	2660	2660	2660	2660	0
125	20230724	180200	539539820	2660	2660	2660	2660	0
126	20230724	180100	539539820	2660	2660	2660	2660	0
127	20230724	180000	539539820	2660	2660	2660	2660	0
128	20230724	175900	539539820	2660	2660	2660	2660	0
129	20230724	175800	539539820	2660	2660	2660	2660	0
130	20230724	175700	539539820	2660	2660	2660	2660	0
131	20230724	175600	539539820	2660	2660	2660	2660	0
132	20230724	175500	539539820	2660	2660	2660	2660	0
133	20230724	175400	539539820	2660	2660	2660	2660	0
134	20230724	175300	539539820	2660	2660	2660	2660	0
135	20230724	175200	539539820	2660	2660	2660	2660	0
136	20230724	175100	539539820	2660	2660	2660	2660	0
137	20230724	175000	539539820	2660	2660	2660	2660	0
138	20230724	174900	539539820	2660	2660	2660	2660	0
139	20230724	174800	539539820	2660	2660	2660	2660	0
140	20230724	174700	539539820	2660	2660	2660	2660	0
141	20230724	174600	539539820	2660	2660	2660	2660	0
142	20230724	174500	539539820	2660	2660	2660	2660	0
143	20230724	174400	539539820	2660	2660	2660	2660	0
144	20230724	174300	539539820	2660	2660	2660	2660	0
145	20230724	174200	539539820	2660	2660	2660	2660	0
146	20230724	174100	539539820	2660	2660	2660	2660	0
147	20230724	174000	539539820	2660	2660	2660	2660	0
148	20230724	173900	539539820	2660	2660	2660	2660	0
149	20230724	173800	539539820	2660	2660	2660	2660	0
150	20230724	173700	539539820	2660	2660	2660	2660	0
151	20230724	173600	539539820	2660	2660	2660	2660	0
152	20230724	173500	539539820	2660	2660	2660	2660	879
153	20230724	173400	539539820	2660	2660	2660	2660	0
154	20230724	173300	539539820	2660	2660	2660	2660	0
155	20230724	173200	539539820	2660	2660	2660	2660	0
156	20230724	173100	539539820	2660	2660	2660	2660	0
157	20230724	173000	539539820	2660	2660	2660	2660	0
158	20230724	172900	539539820	2660	2660	2660	2660	0
159	20230724	172800	539539820	2660	2660	2660	2660	0
160	20230724	172700	539539820	2660	2660	2660	2660	0
161	20230724	172600	539539820	2660	2660	2660	2660	0
162	20230724	172500	539539820	2660	2660	2660	2660	0
163	20230724	172400	539539820	2660	2660	2660	2660	0
164	20230724	172300	539539820	2660	2660	2660	2660	0
165	20230724	172200	539539820	2660	2660	2660	2660	0
166	20230724	172100	539539820	2660	2660	2660	2660	0
167	20230724	172000	539539820	2660	2660	2660	2660	0
168	20230724	171900	539539820	2660	2660	2660	2660	0
169	20230724	171800	539539820	2660	2660	2660	2660	0
170	20230724	171700	539539820	2660	2660	2660	2660	0
171	20230724	171600	539539820	2660	2660	2660	2660	0
172	20230724	171500	539539820	2660	2660	2660	2660	0
173	20230724	171400	539539820	2660	2660	2660	2660	0
174	20230724	171300	539539820	2660	2660	2660	2660	0
175	20230724	171200	539539820	2660	2660	2660	2660	0
176	20230724	171100	539539820	2660	2660	2660	2660	0
177	20230724	171000	539539820	2660	2660	2660	2660	0
178	20230724	170900	539539820	2660	2660	2660	2660	0
179	20230724	170800	539539820	2660	2660	2660	2660	0
180	20230724	170700	539539820	2660	2660	2660	2660	0
181	20230724	170600	539539820	2660	2660	2660	2660	0
182	20230724	170500	539539820	2660	2660	2660	2660	879
183	20230724	170400	539539820	2660	2660	2660	2660	0
184	20230724	170300	539539820	2660	2660	2660	2660	0
185	20230724	170200	539539820	2660	2660	2660	2660	0
186	20230724	170100	539539820	2660	2660	2660	2660	0
187	20230724	170000	539539820	2660	2660	2660	2660	0
188	20230724	165900	539539820	2660	2660	2660	2660	0
189	20230724	165800	539539820	2660	2660	2660	2660	0
190	20230724	165700	539539820	2660	2660	2660	2660	0
191	20230724	165600	539539820	2660	2660	2660	2660	0
192	20230724	165500	539539820	2660	2660	2660	2660	0
193	20230724	165400	539539820	2660	2660	2660	2660	0
194	20230724	165300	539539820	2660	2660	2660	2660	0
195	20230724	165200	539539820	2660	2660	2660	2660	0
196	20230724	165100	539539820	2660	2660	2660	2660	0
197	20230724	165000	539539820	2660	2660	2660	2660	0
198	20230724	164900	539539820	2660	2660	2660	2660	0
199	20230724	164800	539539820	2660	2660	2660	2660	0
200	20230724	164700	539539820	2660	2660	2660	2660	0
201	20230724	164600	539539820	2660	2660	2660	2660	0
202	20230724	164500	539539820	2660	2660	2660	2660	0
203	20230724	164400	539539820	2660	2660	2660	2660	0
204	20230724	164300	539539820	2660	2660	2660	2660	0
205	20230724	164200	539539820	2660	2660	2660	2660	0
206	20230724	164100	539539820	2660	2660	2660	2660	0
207	20230724	164000	539539820	2660	2660	2660	2660	0
208	20230724	163900	539539820	2660	2660	2660	2660	0
209	20230724	163800	539539820	2660	2660	2660	2660	0
210	20230724	163700	539539820	2660	2660	2660	2660	0
211	20230724	163600	539539820	2660	2660	2660	2660	0
212	20230724	163500	539539820	2660	2660	2660	2660	879
213	20230724	163400	539539820	2660	2660	2660	2660	0
214	20230724	163300	539539820	2660	2660	2660	2660	0
215	20230724	163200	539539820	2660	2660	2660	2660	0
216	20230724	163100	539539820	2660	2660	2660	2660	0
217	20230724	163000	539539820	2660	2660	2660	2660	0
218	20230724	162900	539539820	2660	2660	2660	2660	0
219	20230724	162800	539539820	2660	2660	2660	2660	0
220	20230724	162700	539539820	2660	2660	2660	2660	0
221	20230724	162600	539539820	2660	2660	2660	2660	0
222	20230724	162500	539539820	2660	2660	2660	2660	0
223	20230724	162400	539539820	2660	2660	2660	2660	0
224	20230724	162300	539539820	2660	2660	2660	2660	0
225	20230724	162200	539539820	2660	2660	2660	2660	0
226	20230724	162100	539539820	2660	2660	2660	2660	0
227	20230724	162000	539539820	2660	2660	2660	2660	0
228	20230724	161900	539539820	2660	2660	2660	2660	0
229	20230724	161800	539539820	2660	2660	2660	2660	0
230	20230724	161700	539539820	2660	2660	2660	2660	0
231	20230724	161600	539539820	2660	2660	2660	2660	0
232	20230724	161500	539539820	2660	2660	2660	2660	0
233	20230724	161400	539539820	2660	2660	2660	2660	0
234	20230724	161300	539539820	2660	2660	2660	2660	0
235	20230724	161200	539539820	2660	2660	2660	2660	0
236	20230724	161100	539539820	2660	2660	2660	2660	0
237	20230724	161000	539539820	2660	2660	2660	2660	0
238	20230724	160900	539539820	2660	2660	2660	2660	0
239	20230724	160800	539539820	2660	2660	2660	2660	0
240	20230724	160700	539539820	2660	2660	2660	2660	0
241	20230724	160600	539539820	2660	2660	2660	2660	0
242	20230724	160500	539539820	2660	2660	2660	2660	879
243	20230724	160400	539539820	2660	2660	2660	2660	0
244	20230724	160300	539539820	2660	2660	2660	2660	0
245	20230724	160200	539539820	2660	2660	2660	2660	0
246	20230724	160100	539539820	2660	2660	2660	2660	0
247	20230724	160000	539539820	2660	2660	2660	2660	0
248	20230724	155900	539539820	2660	2660	2660	2660	0
249	20230724	155800	539539820	2660	2660	2660	2660	0
250	20230724	155700	539539820	2660	2660	2660	2660	0
251	20230724	155600	539539820	2660	2660	2660	2660	0
252	20230724	155500	539539820	2660	2660	2660	2660	0
253	20230724	155400	539539820	2660	2660	2660	2660	0
254	20230724	155300	539539820	2660	2660	2660	2660	0
255	20230724	155200	539539820	2660	2660	2660	2660	0
256	20230724	155100	539539820	2660	2660	2660	2660	0
257	20230724	155000	539539820	2660	2660	2660	2660	0
258	20230724	154900	539539820	2660	2660	2660	2660	0
259	20230724	154800	539539820	2660	2660	2660	2660	0
260	20230724	154700	539539820	2660	2660	2660	2660	0
261	20230724	154600	539539820	2660	2660	2660	2660	0
262	20230724	154500	539539820	2660	2660	2660	2660	0
263	20230724	154400	539539820	2660	2660	2660	2660	0
264	20230724	154300	539539820	2660	2660	2660	2660	0
265	20230724	154200	539539820	2660	2660	2660	2660	0
266	20230724	154100	539539820	2660	2660	2660	2660	0
267	20230724	154000	539539820	2660	2660	2660	2660	0
268	20230724	153900	539539820	2660	2660	2660	2660	0
269	20230724	153800	539539820	2660	2660	2660	2660	0
270	20230724	153700	539539820	2660	2660	2660	2660	0
271	20230724	153600	539539820	2660	2660	2660	2660	0
272	20230724	153500	539539820	2660	2660	2660	2660	879
273	20230724	153400	539539820	2660	2660	2660	2660	0
274	20230724	153300	539539820	2660	2660	2660	2660	0
275	20230724	153200	539539820	2660	2660	2660	2660	0
276	20230724	153100	539539820	2660	2660	2660	2660	0
277	20230724	153000	539539820	2660	2660	2660	2660	879
278	20230724	152900	537201680	2665	2665	2665	2665	0
279	20230724	152800	537201680	2665	2665	2665	2665	0
280	20230724	152700	537201680	2665	2665	2665	2665	0
281	20230724	152600	537201680	2665	2665	2665	2665	0
282	20230724	152500	537201680	2665	2665	2665	2665	0
283	20230724	152400	537201680	2665	2665	2665	2665	0
284	20230724	152300	537201680	2665	2665	2665	2665	0
285	20230724	152200	537201680	2665	2665	2665	2665	0
286	20230724	152100	537201680	2665	2665	2665	2665	0
287	20230724	152000	537201680	2665	2665	2665	2665	0
288	20230724	151900	537201680	2665	2665	2665	2665	260
289	20230724	151800	536508780	2665	2660	2665	2660	11
290	20230724	151700	536479515	2665	2665	2665	2665	206
291	20230724	151600	535930525	2665	2665	2665	2665	3
292	20230724	151500	535922530	2660	2660	2660	2660	13
293	20230724	151400	535887950	2660	2660	2660	2660	15
294	20230724	151300	535848050	2665	2665	2665	2665	46
295	20230724	151200	535725460	2670	2670	2670	2670	0
296	20230724	151100	535725460	2670	2670	2670	2665	326
297	20230724	151000	534855165	2670	2670	2670	2670	0
298	20230724	150900	534855165	2670	2670	2670	2670	20
299	20230724	150800	534801765	2670	2665	2670	2665	11
300	20230724	150700	534772445	2665	2665	2665	2665	23
301	20230724	150600	534711150	2665	2665	2665	2665	476
302	20230724	150500	533442610	2665	2665	2665	2665	0
303	20230724	150400	533442610	2665	2665	2665	2665	2
304	20230724	150300	533437280	2665	2665	2665	2665	1273
305	20230724	150200	530044735	2665	2665	2665	2665	132
306	20230724	150100	529692955	2670	2670	2670	2670	0
307	20230724	150000	529692955	2670	2665	2670	2665	314
308	20230724	145900	528856140	2665	2670	2670	2660	315
309	20230724	145800	528016670	2670	2670	2670	2670	0
310	20230724	145700	528016670	2670	2670	2670	2670	0
311	20230724	145600	528016670	2670	2670	2670	2670	0
312	20230724	145500	528016670	2670	2670	2670	2670	0
313	20230724	145400	528016670	2670	2670	2670	2670	0
314	20230724	145300	528016670	2670	2670	2670	2670	0
315	20230724	145200	528016670	2670	2670	2670	2670	20
316	20230724	145100	527963270	2670	2665	2670	2665	5
317	20230724	145000	527949940	2670	2670	2670	2670	310
318	20230724	144900	527122240	2675	2675	2675	2675	0
319	20230724	144800	527122240	2675	2670	2675	2670	37
320	20230724	144700	527023445	2670	2670	2670	2670	0
321	20230724	144600	527023445	2670	2670	2670	2670	2015
322	20230724	144500	521643395	2670	2670	2670	2670	6
323	20230724	144400	521627375	2670	2660	2670	2660	70
324	20230724	144300	521441165	2660	2665	2665	2660	159
325	20230724	144200	521017715	2670	2670	2670	2670	0
326	20230724	144100	521017715	2670	2670	2670	2670	0
327	20230724	144000	521017715	2670	2670	2670	2670	0
328	20230724	143900	521017715	2670	2670	2670	2670	0
329	20230724	143800	521017715	2670	2670	2670	2670	2
330	20230724	143700	521012375	2660	2660	2660	2660	0
331	20230724	143600	521012375	2660	2665	2665	2660	19
332	20230724	143500	520961810	2675	2675	2675	2675	0
333	20230724	143400	520961810	2675	2675	2675	2675	0
334	20230724	143300	520961810	2675	2660	2675	2660	209
335	20230724	143200	520404760	2650	2650	2650	2650	200
336	20230724	143100	519874760	2660	2660	2660	2660	5
337	20230724	143000	519861460	2660	2660	2660	2660	1
338	20230724	142900	519858800	2650	2650	2650	2650	0
339	20230724	142800	519858800	2650	2650	2650	2650	0
340	20230724	142700	519858800	2650	2650	2650	2650	0
341	20230724	142600	519858800	2650	2650	2650	2650	400
342	20230724	142500	518798800	2650	2660	2660	2650	521
343	20230724	142400	517416095	2660	2660	2660	2660	0
344	20230724	142300	517416095	2660	2660	2660	2660	30
345	20230724	142200	517336295	2660	2655	2660	2655	53
346	20230724	142100	517195575	2660	2660	2660	2660	0
347	20230724	142000	517195575	2660	2660	2660	2660	0
348	20230724	141900	517195575	2660	2660	2660	2660	0
349	20230724	141800	517195575	2660	2660	2660	2660	0
350	20230724	141700	517195575	2660	2660	2660	2660	0
351	20230724	141600	517195575	2660	2660	2660	2660	1
352	20230724	141500	517192915	2660	2660	2660	2660	0
353	20230724	141400	517192915	2660	2660	2660	2660	0
354	20230724	141300	517192915	2660	2660	2660	2660	1
355	20230724	141200	517190255	2655	2655	2655	2655	0
356	20230724	141100	517190255	2655	2655	2655	2655	0
357	20230724	141000	517190255	2655	2655	2655	2655	0
358	20230724	140900	517190255	2655	2655	2655	2655	81
359	20230724	140800	516975200	2655	2655	2655	2655	70
360	20230724	140700	516789350	2655	2655	2655	2655	1
361	20230724	140600	516786695	2650	2650	2650	2650	1
362	20230724	140500	516784045	2650	2650	2650	2650	0
363	20230724	140400	516784045	2650	2650	2650	2650	3
364	20230724	140300	516776095	2650	2650	2650	2650	0
365	20230724	140200	516776095	2650	2650	2650	2650	570
366	20230724	140100	515265595	2640	2640	2640	2640	0
367	20230724	140000	515265595	2640	2645	2645	2640	155
368	20230724	135900	514856075	2650	2650	2650	2650	0
369	20230724	135800	514856075	2650	2650	2650	2650	0
370	20230724	135700	514856075	2650	2650	2650	2650	0
371	20230724	135600	514856075	2650	2650	2650	2650	1
372	20230724	135500	514853425	2640	2640	2640	2640	0
373	20230724	135400	514853425	2640	2640	2640	2640	0
374	20230724	135300	514853425	2640	2645	2645	2640	3000
375	20230724	135200	506933295	2650	2650	2650	2650	0
376	20230724	135100	506933295	2650	2650	2650	2650	0
377	20230724	135000	506933295	2650	2650	2650	2645	405
378	20230724	134900	505861045	2650	2645	2650	2645	383
379	20230724	134800	504848005	2645	2640	2645	2640	16565
380	20230724	134700	461116340	2635	2635	2635	2635	430
381	20230724	134600	459983290	2640	2640	2640	2640	722
382	20230724	134500	458077210	2640	2640	2640	2640	701
383	20230724	134400	456226570	2640	2645	2645	2640	630
384	20230724	134300	454563220	2645	2645	2645	2645	8
385	20230724	134200	454542060	2645	2645	2645	2645	32
386	20230724	134100	454457420	2660	2660	2660	2660	0
387	20230724	134000	454457420	2660	2650	2660	2650	2108
388	20230724	133900	448871210	2660	2660	2660	2660	0
389	20230724	133800	448871210	2660	2660	2660	2660	0
390	20230724	133700	448871210	2660	2660	2660	2660	1
391	20230724	133600	448868550	2655	2655	2655	2655	500
392	20230724	133500	447541050	2660	2655	2660	2650	566
393	20230724	133400	446041025	2660	2660	2660	2660	6
394	20230724	133300	446025065	2660	2660	2660	2660	5
395	20230724	133200	446011765	2660	2660	2660	2660	0
396	20230724	133100	446011765	2660	2660	2660	2660	0
397	20230724	133000	446011765	2660	2660	2660	2660	0
398	20230724	132900	446011765	2660	2660	2660	2660	2
399	20230724	132800	446006445	2660	2665	2665	2660	3196
400	20230724	132700	437505035	2670	2665	2670	2660	1380
401	20230724	132600	433834150	2670	2665	2670	2660	302
402	20230724	132500	433029895	2670	2670	2670	2670	1
403	20230724	132400	433027225	2670	2670	2670	2670	0
404	20230724	132300	433027225	2670	2660	2670	2660	1002
405	20230724	132200	430361895	2670	2665	2670	2660	90
406	20230724	132100	430122115	2665	2660	2665	2660	252
407	20230724	132000	429451740	2660	2650	2660	2650	289
408	20230724	131900	428684720	2655	2655	2655	2655	1
409	20230724	131800	428682065	2655	2650	2655	2650	251
410	20230724	131700	428016910	2645	2640	2645	2640	18419
411	20230724	131600	379339595	2640	2640	2640	2640	3070
412	20230724	131500	371234795	2640	2635	2640	2635	88
413	20230724	131400	371002910	2640	2640	2640	2640	1
414	20230724	131300	371000270	2635	2635	2635	2635	10
415	20230724	131200	370973920	2635	2635	2635	2635	120
416	20230724	131100	370657720	2640	2640	2640	2640	97
417	20230724	131000	370401640	2640	2640	2640	2640	4
418	20230724	130900	370391080	2640	2640	2640	2640	0
419	20230724	130800	370391080	2640	2640	2640	2640	10
420	20230724	130700	370364680	2640	2640	2640	2640	0
421	20230724	130600	370364680	2640	2640	2640	2640	0
422	20230724	130500	370364680	2640	2640	2640	2640	0
423	20230724	130400	370364680	2640	2640	2640	2640	5
424	20230724	130300	370351480	2635	2635	2635	2635	0
425	20230724	130200	370351480	2635	2635	2635	2635	0
426	20230724	130100	370351480	2635	2635	2635	2635	0
427	20230724	130000	370351480	2635	2640	2640	2635	84
428	20230724	125900	370130090	2640	2640	2640	2640	0
429	20230724	125800	370130090	2640	2640	2640	2640	0
430	20230724	125700	370130090	2640	2640	2640	2640	5
431	20230724	125600	370116890	2630	2630	2630	2630	1280
432	20230724	125500	366750490	2630	2630	2630	2630	390
433	20230724	125400	365724790	2640	2640	2640	2640	6
434	20230724	125300	365708950	2640	2640	2640	2640	0
435	20230724	125200	365708950	2640	2640	2640	2640	0
436	20230724	125100	365708950	2640	2640	2640	2640	20
437	20230724	125000	365656150	2645	2645	2645	2645	0
438	20230724	124900	365656150	2645	2645	2645	2645	2
439	20230724	124800	365650860	2645	2645	2645	2645	0
440	20230724	124700	365650860	2645	2645	2645	2630	379
441	20230724	124600	364654045	2645	2645	2645	2645	5
442	20230724	124500	364640820	2645	2640	2645	2640	2
443	20230724	124400	364635535	2630	2630	2630	2630	0
444	20230724	124300	364635535	2630	2630	2630	2630	0
445	20230724	124200	364635535	2630	2630	2630	2630	110
446	20230724	124100	364346235	2645	2625	2645	2625	365
447	20230724	124000	363388090	2625	2640	2640	2625	8002
448	20230724	123900	342350595	2645	2640	2645	2640	3
449	20230724	123800	342342670	2640	2640	2640	2640	0
450	20230724	123700	342342670	2640	2640	2640	2640	1615
451	20230724	123600	338079070	2645	2645	2645	2645	0
452	20230724	123500	338079070	2645	2645	2645	2645	0
453	20230724	123400	338079070	2645	2645	2645	2645	0
454	20230724	123300	338079070	2645	2645	2645	2645	1836
455	20230724	123200	333222850	2645	2645	2645	2645	0
456	20230724	123100	333222850	2645	2645	2645	2645	0
457	20230724	123000	333222850	2645	2645	2645	2645	1
458	20230724	122900	333220205	2650	2650	2650	2650	0
459	20230724	122800	333220205	2650	2650	2650	2650	0
460	20230724	122700	333220205	2650	2650	2655	2650	89
461	20230724	122600	332984350	2650	2650	2650	2650	200
462	20230724	122500	332454350	2650	2650	2650	2650	1
463	20230724	122400	332451700	2650	2650	2650	2650	0
464	20230724	122300	332451700	2650	2655	2655	2650	1656
465	20230724	122200	328063295	2650	2650	2650	2650	2000
466	20230724	122100	322763295	2655	2655	2655	2655	0
467	20230724	122000	322763295	2655	2655	2655	2655	0
468	20230724	121900	322763295	2655	2655	2655	2655	2
469	20230724	121800	322757985	2655	2650	2655	2650	64
470	20230724	121700	322588375	2650	2650	2650	2650	38
471	20230724	121600	322487675	2655	2655	2655	2655	0
472	20230724	121500	322487675	2655	2655	2655	2655	0
473	20230724	121400	322487675	2655	2650	2655	2650	18
474	20230724	121300	322439965	2650	2650	2650	2650	1064
475	20230724	121200	319620365	2655	2655	2655	2655	2
476	20230724	121100	319615055	2650	2650	2650	2650	50
477	20230724	121000	319482555	2645	2655	2655	2645	5
478	20230724	120900	319469300	2655	2655	2655	2655	0
479	20230724	120800	319469300	2655	2655	2655	2655	100
480	20230724	120700	319203800	2655	2655	2655	2655	0
481	20230724	120600	319203800	2655	2655	2655	2655	0
482	20230724	120500	319203800	2655	2655	2655	2655	107
483	20230724	120400	318919715	2640	2645	2645	2640	558
484	20230724	120300	317443955	2655	2655	2655	2655	0
485	20230724	120200	317443955	2655	2655	2655	2655	0
486	20230724	120100	317443955	2655	2655	2655	2655	0
487	20230724	120000	317443955	2655	2655	2655	2655	1
488	20230724	115900	317441300	2655	2655	2655	2655	0
489	20230724	115800	317441300	2655	2655	2655	2655	3
490	20230724	115700	317433335	2655	2655	2655	2655	12
491	20230724	115600	317401475	2655	2645	2655	2640	151
492	20230724	115500	317002645	2645	2665	2665	2635	12003
493	20230724	115400	285245870	2675	2675	2675	2675	1
494	20230724	115300	285243195	2665	2665	2665	2665	210
495	20230724	115200	284683545	2670	2670	2670	2670	0
496	20230724	115100	284683545	2670	2670	2670	2670	10
497	20230724	115000	284656845	2675	2675	2675	2675	0
498	20230724	114900	284656845	2675	2675	2675	2675	0
499	20230724	114800	284656845	2675	2675	2675	2675	6
500	20230724	114700	284640795	2670	2675	2675	2670	8
501	20230724	114600	284619430	2675	2675	2675	2675	0
502	20230724	114500	284619430	2675	2675	2675	2675	300
503	20230724	114400	283816930	2675	2675	2675	2675	1
504	20230724	114300	283814255	2675	2675	2675	2675	3
505	20230724	114200	283806230	2675	2675	2675	2675	3
506	20230724	114100	283798205	2675	2675	2675	2675	0
507	20230724	114000	283798205	2675	2665	2675	2655	5002
508	20230724	113900	270483485	2675	2670	2675	2670	3154
509	20230724	113800	262062300	2675	2675	2675	2675	0
510	20230724	113700	262062300	2675	2675	2675	2675	1
511	20230724	113600	262059625	2670	2670	2670	2670	2
512	20230724	113500	262054285	2675	2675	2675	2675	0
513	20230724	113400	262054285	2675	2675	2675	2675	10
514	20230724	113300	262027535	2680	2680	2680	2680	0
515	20230724	113200	262027535	2680	2680	2680	2680	0
516	20230724	113100	262027535	2680	2680	2680	2680	10
517	20230724	113000	262000735	2680	2680	2680	2680	1
518	20230724	112900	261998055	2670	2680	2680	2670	111
519	20230724	112800	261701585	2680	2680	2680	2680	0
520	20230724	112700	261701585	2680	2680	2680	2680	0
521	20230724	112600	261701585	2680	2680	2680	2680	0
522	20230724	112500	261701585	2680	2670	2680	2670	148
523	20230724	112400	261306415	2670	2670	2670	2670	500
524	20230724	112300	259971415	2670	2670	2670	2670	800
525	20230724	112200	257835415	2680	2680	2680	2680	1
526	20230724	112100	257832735	2670	2670	2670	2670	1
527	20230724	112000	257830065	2670	2670	2670	2670	0
528	20230724	111900	257830065	2670	2680	2680	2670	191
529	20230724	111800	257319095	2680	2680	2680	2680	0
530	20230724	111700	257319095	2680	2680	2680	2680	1
531	20230724	111600	257316415	2675	2670	2680	2670	235
532	20230724	111500	256687955	2680	2680	2680	2680	0
533	20230724	111400	256687955	2680	2680	2680	2680	0
534	20230724	111300	256687955	2680	2685	2685	2680	31
535	20230724	111200	256604870	2685	2685	2685	2685	1
536	20230724	111100	256602185	2680	2680	2680	2680	0
537	20230724	111000	256602185	2680	2680	2680	2680	40
538	20230724	110900	256494985	2685	2685	2685	2685	0
539	20230724	110800	256494985	2685	2685	2685	2685	0
540	20230724	110700	256494985	2685	2685	2685	2685	0
541	20230724	110600	256494985	2685	2685	2685	2685	5
542	20230724	110500	256481560	2685	2685	2685	2685	0
543	20230724	110400	256481560	2685	2685	2685	2685	0
544	20230724	110300	256481560	2685	2685	2685	2685	1
545	20230724	110200	256478875	2670	2685	2685	2670	1005
546	20230724	110100	253795450	2665	2665	2665	2665	0
547	20230724	110000	253795450	2665	2665	2665	2665	526
548	20230724	105900	252393660	2660	2660	2660	2660	0
549	20230724	105800	252393660	2660	2665	2665	2660	80
550	20230724	105700	252180855	2680	2680	2680	2680	0
551	20230724	105600	252180855	2680	2680	2680	2680	10
552	20230724	105500	252154055	2675	2680	2680	2675	11
553	20230724	105400	252124580	2685	2685	2685	2685	10
554	20230724	105300	252097730	2685	2685	2685	2685	1
555	20230724	105200	252095045	2685	2685	2685	2685	10
556	20230724	105100	252068195	2685	2685	2685	2685	87
557	20230724	105000	251834600	2685	2665	2685	2665	202
558	20230724	104900	251296250	2665	2675	2675	2665	1339
559	20230724	104800	247721550	2680	2680	2680	2680	0
560	20230724	104700	247721550	2680	2680	2680	2680	1229
561	20230724	104600	244427830	2685	2685	2685	2685	0
562	20230724	104500	244427830	2685	2680	2685	2680	2078
563	20230724	104400	238858785	2685	2685	2685	2685	0
564	20230724	104300	238858785	2685	2685	2685	2685	20
565	20230724	104200	238805085	2685	2685	2685	2685	0
566	20230724	104100	238805085	2685	2680	2685	2680	1001
567	20230724	104000	236122400	2685	2685	2685	2685	2
568	20230724	103900	236117030	2685	2685	2685	2685	2
569	20230724	103800	236111660	2685	2685	2685	2680	407
570	20230724	103700	235020845	2685	2685	2685	2685	3
571	20230724	103600	235012790	2695	2695	2695	2695	102
572	20230724	103500	234737900	2695	2695	2695	2695	111
573	20230724	103400	234438755	2695	2695	2695	2695	103
574	20230724	103300	234161170	2695	2695	2695	2695	0
575	20230724	103200	234161170	2695	2695	2695	2695	0
576	20230724	103100	234161170	2695	2690	2695	2690	300
577	20230724	103000	233352690	2695	2695	2695	2695	0
578	20230724	102900	233352690	2695	2695	2695	2695	1
579	20230724	102800	233349995	2690	2690	2690	2690	0
580	20230724	102700	233349995	2690	2690	2695	2690	11
581	20230724	102600	233320400	2690	2690	2690	2690	101
582	20230724	102500	233048710	2695	2695	2695	2695	4
583	20230724	102400	233037930	2695	2695	2695	2695	2
584	20230724	102300	233032540	2695	2695	2695	2695	0
585	20230724	102200	233032540	2695	2695	2695	2695	100
586	20230724	102100	232763040	2695	2690	2695	2690	300
587	20230724	102000	231955490	2695	2690	2695	2690	1000
588	20230724	101900	229264105	2690	2680	2690	2670	2812
589	20230724	101800	221736025	2695	2695	2695	2695	0
590	20230724	101700	221736025	2695	2695	2695	2695	1
591	20230724	101600	221733330	2680	2680	2680	2680	105
592	20230724	101500	221451930	2695	2695	2695	2695	0
593	20230724	101400	221451930	2695	2695	2695	2695	200
594	20230724	101300	220912930	2695	2695	2695	2695	5
595	20230724	101200	220899455	2695	2695	2695	2695	0
596	20230724	101100	220899455	2695	2695	2695	2695	1
597	20230724	101000	220896760	2690	2680	2695	2680	85
598	20230724	100900	220668450	2680	2680	2680	2680	10
599	20230724	100800	220641650	2680	2665	2680	2665	5926
600	20230724	100700	204830200	2665	2665	2665	2665	0
601	20230724	100600	204830200	2665	2665	2665	2665	13
602	20230724	100500	204795555	2665	2660	2665	2660	705
603	20230724	100400	202919255	2655	2655	2655	2655	0
604	20230724	100300	202919255	2655	2655	2655	2655	18
605	20230724	100200	202871465	2655	2655	2655	2655	0
606	20230724	100100	202871465	2655	2660	2660	2655	102
607	20230724	100000	202600155	2655	2655	2655	2655	1000
608	20230724	095900	199945155	2660	2660	2660	2660	0
609	20230724	095800	199945155	2660	2660	2660	2660	10
610	20230724	095700	199918555	2660	2660	2660	2660	10
611	20230724	095600	199891955	2655	2660	2660	2655	32
612	20230724	095500	199806945	2655	2655	2655	2655	10
613	20230724	095400	199780395	2650	2650	2650	2650	0
614	20230724	095300	199780395	2650	2650	2650	2650	0
615	20230724	095200	199780395	2650	2655	2655	2650	1939
616	20230724	095100	194634350	2660	2665	2665	2660	7543
617	20230724	095000	174551985	2670	2670	2670	2670	0
618	20230724	094900	174551985	2670	2670	2670	2670	0
619	20230724	094800	174551985	2670	2670	2670	2670	205
620	20230724	094700	174004635	2670	2670	2670	2670	205
621	20230724	094600	173457285	2665	2660	2665	2660	1911
622	20230724	094500	168371060	2660	2660	2660	2660	0
623	20230724	094400	168371060	2660	2655	2660	2655	305
624	20230724	094300	167561260	2660	2665	2670	2660	33
625	20230724	094200	167473320	2665	2665	2665	2665	12
626	20230724	094100	167441340	2665	2655	2665	2655	70
627	20230724	094000	167255480	2655	2660	2660	2655	2797
628	20230724	093900	159824920	2665	2670	2670	2665	22
629	20230724	093800	159766280	2660	2670	2670	2660	409
630	20230724	093700	158678155	2665	2665	2665	2665	50
631	20230724	093600	158544905	2670	2670	2670	2670	500
632	20230724	093500	157209905	2670	2670	2670	2670	0
633	20230724	093400	157209905	2670	2670	2670	2670	195
634	20230724	093300	156689255	2670	2670	2670	2670	20
635	20230724	093200	156635855	2670	2670	2670	2670	100
636	20230724	093100	156368855	2670	2655	2670	2655	75
637	20230724	093000	156169090	2665	2670	2670	2650	309
638	20230724	092900	155345565	2670	2665	2670	2665	372
639	20230724	092800	154352845	2665	2650	2665	2650	1501
640	20230724	092700	150375180	2650	2650	2650	2650	330
641	20230724	092600	149500680	2650	2660	2660	2650	1035
642	20230724	092500	146757580	2650	2650	2650	2650	150
643	20230724	092400	146360080	2665	2645	2665	2645	2047
644	20230724	092300	140936050	2650	2650	2650	2645	962
645	20230724	092200	138387700	2650	2665	2665	2650	42
646	20230724	092100	138276370	2665	2665	2665	2665	29
647	20230724	092000	138199085	2655	2655	2655	2655	11
648	20230724	091900	138169880	2655	2650	2655	2645	487
649	20230724	091800	136881560	2650	2655	2655	2650	2455
650	20230724	091700	130368995	2665	2660	2665	2660	167
651	20230724	091600	129923970	2655	2655	2655	2655	345
652	20230724	091500	129007995	2655	2660	2660	2655	202
653	20230724	091400	128471675	2650	2650	2650	2650	100
654	20230724	091300	128206675	2665	2660	2665	2645	61
655	20230724	091200	128044640	2665	2645	2665	2645	172
656	20230724	091100	127589680	2645	2645	2645	2630	656
657	20230724	091000	125862305	2620	2655	2655	2620	18438
658	20230724	090900	77434225	2640	2660	2660	2640	518
659	20230724	090800	76066135	2650	2645	2665	2630	7992
660	20230724	090700	54920780	2620	2680	2680	2615	6326
661	20230724	090600	38272360	2680	2695	2695	2615	5467
662	20230724	090500	23710550	2705	2700	2715	2695	1430
663	20230724	090400	19843570	2700	2705	2705	2700	201
664	20230724	090300	19300695	2710	2725	2725	2700	3546
665	20230724	090200	9700900	2730	2730	2730	2730	1
666	20230724	090100	9698170	2730	2740	2740	2730	2372
667	20230724	090000	3214480	2745	2750	2750	2745	1169