KissMeData/347740/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	203900	376045005	2950	2950	2950	2950	1015
3	20230724	203800	376045005	2950	2950	2950	2950	0
4	20230724	203700	376045005	2950	2950	2950	2950	0
5	20230724	203600	376045005	2950	2950	2950	2950	0
6	20230724	203500	376045005	2950	2950	2950	2950	0
7	20230724	203400	376045005	2950	2950	2950	2950	0
8	20230724	203300	376045005	2950	2950	2950	2950	0
9	20230724	203200	376045005	2950	2950	2950	2950	0
10	20230724	203100	376045005	2950	2950	2950	2950	0
11	20230724	203000	376045005	2950	2950	2950	2950	0
12	20230724	202900	376045005	2950	2950	2950	2950	0
13	20230724	202800	376045005	2950	2950	2950	2950	0
14	20230724	202700	376045005	2950	2950	2950	2950	0
15	20230724	202600	376045005	2950	2950	2950	2950	0
16	20230724	202500	376045005	2950	2950	2950	2950	0
17	20230724	202400	376045005	2950	2950	2950	2950	0
18	20230724	202300	376045005	2950	2950	2950	2950	0
19	20230724	202200	376045005	2950	2950	2950	2950	0
20	20230724	202100	376045005	2950	2950	2950	2950	0
21	20230724	202000	376045005	2950	2950	2950	2950	0
22	20230724	201900	376045005	2950	2950	2950	2950	0
23	20230724	201800	376045005	2950	2950	2950	2950	0
24	20230724	201700	376045005	2950	2950	2950	2950	0
25	20230724	201600	376045005	2950	2950	2950	2950	0
26	20230724	201500	376045005	2950	2950	2950	2950	0
27	20230724	201400	376045005	2950	2950	2950	2950	0
28	20230724	201300	376045005	2950	2950	2950	2950	0
29	20230724	201200	376045005	2950	2950	2950	2950	0
30	20230724	201100	376045005	2950	2950	2950	2950	0
31	20230724	201000	376045005	2950	2950	2950	2950	0
32	20230724	200900	376045005	2950	2950	2950	2950	1015
33	20230724	200800	376045005	2950	2950	2950	2950	0
34	20230724	200700	376045005	2950	2950	2950	2950	0
35	20230724	200600	376045005	2950	2950	2950	2950	0
36	20230724	200500	376045005	2950	2950	2950	2950	0
37	20230724	200400	376045005	2950	2950	2950	2950	0
38	20230724	200300	376045005	2950	2950	2950	2950	0
39	20230724	200200	376045005	2950	2950	2950	2950	0
40	20230724	200100	376045005	2950	2950	2950	2950	0
41	20230724	200000	376045005	2950	2950	2950	2950	0
42	20230724	195900	376045005	2950	2950	2950	2950	0
43	20230724	195800	376045005	2950	2950	2950	2950	0
44	20230724	195700	376045005	2950	2950	2950	2950	0
45	20230724	195600	376045005	2950	2950	2950	2950	0
46	20230724	195500	376045005	2950	2950	2950	2950	0
47	20230724	195400	376045005	2950	2950	2950	2950	0
48	20230724	195300	376045005	2950	2950	2950	2950	0
49	20230724	195200	376045005	2950	2950	2950	2950	0
50	20230724	195100	376045005	2950	2950	2950	2950	0
51	20230724	195000	376045005	2950	2950	2950	2950	0
52	20230724	194900	376045005	2950	2950	2950	2950	0
53	20230724	194800	376045005	2950	2950	2950	2950	0
54	20230724	194700	376045005	2950	2950	2950	2950	0
55	20230724	194600	376045005	2950	2950	2950	2950	0
56	20230724	194500	376045005	2950	2950	2950	2950	0
57	20230724	194400	376045005	2950	2950	2950	2950	0
58	20230724	194300	376045005	2950	2950	2950	2950	0
59	20230724	194200	376045005	2950	2950	2950	2950	0
60	20230724	194100	376045005	2950	2950	2950	2950	0
61	20230724	194000	376045005	2950	2950	2950	2950	0
62	20230724	193900	376045005	2950	2950	2950	2950	1015
63	20230724	193800	376045005	2950	2950	2950	2950	0
64	20230724	193700	376045005	2950	2950	2950	2950	0
65	20230724	193600	376045005	2950	2950	2950	2950	0
66	20230724	193500	376045005	2950	2950	2950	2950	0
67	20230724	193400	376045005	2950	2950	2950	2950	0
68	20230724	193300	376045005	2950	2950	2950	2950	0
69	20230724	193200	376045005	2950	2950	2950	2950	0
70	20230724	193100	376045005	2950	2950	2950	2950	0
71	20230724	193000	376045005	2950	2950	2950	2950	0
72	20230724	192900	376045005	2950	2950	2950	2950	0
73	20230724	192800	376045005	2950	2950	2950	2950	0
74	20230724	192700	376045005	2950	2950	2950	2950	0
75	20230724	192600	376045005	2950	2950	2950	2950	0
76	20230724	192500	376045005	2950	2950	2950	2950	0
77	20230724	192400	376045005	2950	2950	2950	2950	0
78	20230724	192300	376045005	2950	2950	2950	2950	0
79	20230724	192200	376045005	2950	2950	2950	2950	0
80	20230724	192100	376045005	2950	2950	2950	2950	0
81	20230724	192000	376045005	2950	2950	2950	2950	0
82	20230724	191900	376045005	2950	2950	2950	2950	0
83	20230724	191800	376045005	2950	2950	2950	2950	0
84	20230724	191700	376045005	2950	2950	2950	2950	0
85	20230724	191600	376045005	2950	2950	2950	2950	0
86	20230724	191500	376045005	2950	2950	2950	2950	0
87	20230724	191400	376045005	2950	2950	2950	2950	0
88	20230724	191300	376045005	2950	2950	2950	2950	0
89	20230724	191200	376045005	2950	2950	2950	2950	0
90	20230724	191100	376045005	2950	2950	2950	2950	0
91	20230724	191000	376045005	2950	2950	2950	2950	0
92	20230724	190900	376045005	2950	2950	2950	2950	1015
93	20230724	190800	376045005	2950	2950	2950	2950	0
94	20230724	190700	376045005	2950	2950	2950	2950	0
95	20230724	190600	376045005	2950	2950	2950	2950	0
96	20230724	190500	376045005	2950	2950	2950	2950	0
97	20230724	190400	376045005	2950	2950	2950	2950	0
98	20230724	190300	376045005	2950	2950	2950	2950	0
99	20230724	190200	376045005	2950	2950	2950	2950	0
100	20230724	190100	376045005	2950	2950	2950	2950	0
101	20230724	190000	376045005	2950	2950	2950	2950	0
102	20230724	185900	376045005	2950	2950	2950	2950	0
103	20230724	185800	376045005	2950	2950	2950	2950	0
104	20230724	185700	376045005	2950	2950	2950	2950	0
105	20230724	185600	376045005	2950	2950	2950	2950	0
106	20230724	185500	376045005	2950	2950	2950	2950	0
107	20230724	185400	376045005	2950	2950	2950	2950	0
108	20230724	185300	376045005	2950	2950	2950	2950	0
109	20230724	185200	376045005	2950	2950	2950	2950	0
110	20230724	185100	376045005	2950	2950	2950	2950	0
111	20230724	185000	376045005	2950	2950	2950	2950	0
112	20230724	184900	376045005	2950	2950	2950	2950	0
113	20230724	184800	376045005	2950	2950	2950	2950	0
114	20230724	184700	376045005	2950	2950	2950	2950	0
115	20230724	184600	376045005	2950	2950	2950	2950	0
116	20230724	184500	376045005	2950	2950	2950	2950	0
117	20230724	184400	376045005	2950	2950	2950	2950	0
118	20230724	184300	376045005	2950	2950	2950	2950	0
119	20230724	184200	376045005	2950	2950	2950	2950	0
120	20230724	184100	376045005	2950	2950	2950	2950	0
121	20230724	184000	376045005	2950	2950	2950	2950	0
122	20230724	183900	376045005	2950	2950	2950	2950	1015
123	20230724	183800	376045005	2950	2950	2950	2950	0
124	20230724	183700	376045005	2950	2950	2950	2950	0
125	20230724	183600	376045005	2950	2950	2950	2950	0
126	20230724	183500	376045005	2950	2950	2950	2950	0
127	20230724	183400	376045005	2950	2950	2950	2950	0
128	20230724	183300	376045005	2950	2950	2950	2950	0
129	20230724	183200	376045005	2950	2950	2950	2950	0
130	20230724	183100	376045005	2950	2950	2950	2950	0
131	20230724	183000	376045005	2950	2950	2950	2950	0
132	20230724	182900	376045005	2950	2950	2950	2950	0
133	20230724	182800	376045005	2950	2950	2950	2950	0
134	20230724	182700	376045005	2950	2950	2950	2950	0
135	20230724	182600	376045005	2950	2950	2950	2950	0
136	20230724	182500	376045005	2950	2950	2950	2950	0
137	20230724	182400	376045005	2950	2950	2950	2950	0
138	20230724	182300	376045005	2950	2950	2950	2950	0
139	20230724	182200	376045005	2950	2950	2950	2950	0
140	20230724	182100	376045005	2950	2950	2950	2950	0
141	20230724	182000	376045005	2950	2950	2950	2950	0
142	20230724	181900	376045005	2950	2950	2950	2950	0
143	20230724	181800	376045005	2950	2950	2950	2950	0
144	20230724	181700	376045005	2950	2950	2950	2950	0
145	20230724	181600	376045005	2950	2950	2950	2950	0
146	20230724	181500	376045005	2950	2950	2950	2950	0
147	20230724	181400	376045005	2950	2950	2950	2950	0
148	20230724	181300	376045005	2950	2950	2950	2950	0
149	20230724	181200	376045005	2950	2950	2950	2950	0
150	20230724	181100	376045005	2950	2950	2950	2950	0
151	20230724	181000	376045005	2950	2950	2950	2950	0
152	20230724	180900	376045005	2950	2950	2950	2950	1015
153	20230724	180800	376045005	2950	2950	2950	2950	0
154	20230724	180700	376045005	2950	2950	2950	2950	0
155	20230724	180600	376045005	2950	2950	2950	2950	0
156	20230724	180500	376045005	2950	2950	2950	2950	0
157	20230724	180400	376045005	2950	2950	2950	2950	0
158	20230724	180300	376045005	2950	2950	2950	2950	0
159	20230724	180200	376045005	2950	2950	2950	2950	0
160	20230724	180100	376045005	2950	2950	2950	2950	0
161	20230724	180000	376045005	2950	2950	2950	2950	0
162	20230724	175900	376045005	2950	2950	2950	2950	0
163	20230724	175800	376045005	2950	2950	2950	2950	0
164	20230724	175700	376045005	2950	2950	2950	2950	0
165	20230724	175600	376045005	2950	2950	2950	2950	0
166	20230724	175500	376045005	2950	2950	2950	2950	0
167	20230724	175400	376045005	2950	2950	2950	2950	0
168	20230724	175300	376045005	2950	2950	2950	2950	0
169	20230724	175200	376045005	2950	2950	2950	2950	0
170	20230724	175100	376045005	2950	2950	2950	2950	0
171	20230724	175000	376045005	2950	2950	2950	2950	0
172	20230724	174900	376045005	2950	2950	2950	2950	0
173	20230724	174800	376045005	2950	2950	2950	2950	0
174	20230724	174700	376045005	2950	2950	2950	2950	0
175	20230724	174600	376045005	2950	2950	2950	2950	0
176	20230724	174500	376045005	2950	2950	2950	2950	0
177	20230724	174400	376045005	2950	2950	2950	2950	0
178	20230724	174300	376045005	2950	2950	2950	2950	0
179	20230724	174200	376045005	2950	2950	2950	2950	0
180	20230724	174100	376045005	2950	2950	2950	2950	0
181	20230724	174000	376045005	2950	2950	2950	2950	0
182	20230724	173900	376045005	2950	2950	2950	2950	1015
183	20230724	173800	376045005	2950	2950	2950	2950	0
184	20230724	173700	376045005	2950	2950	2950	2950	0
185	20230724	173600	376045005	2950	2950	2950	2950	0
186	20230724	173500	376045005	2950	2950	2950	2950	0
187	20230724	173400	376045005	2950	2950	2950	2950	0
188	20230724	173300	376045005	2950	2950	2950	2950	0
189	20230724	173200	376045005	2950	2950	2950	2950	0
190	20230724	173100	376045005	2950	2950	2950	2950	0
191	20230724	173000	376045005	2950	2950	2950	2950	0
192	20230724	172900	376045005	2950	2950	2950	2950	0
193	20230724	172800	376045005	2950	2950	2950	2950	0
194	20230724	172700	376045005	2950	2950	2950	2950	0
195	20230724	172600	376045005	2950	2950	2950	2950	0
196	20230724	172500	376045005	2950	2950	2950	2950	0
197	20230724	172400	376045005	2950	2950	2950	2950	0
198	20230724	172300	376045005	2950	2950	2950	2950	0
199	20230724	172200	376045005	2950	2950	2950	2950	0
200	20230724	172100	376045005	2950	2950	2950	2950	0
201	20230724	172000	376045005	2950	2950	2950	2950	0
202	20230724	171900	376045005	2950	2950	2950	2950	0
203	20230724	171800	376045005	2950	2950	2950	2950	0
204	20230724	171700	376045005	2950	2950	2950	2950	0
205	20230724	171600	376045005	2950	2950	2950	2950	0
206	20230724	171500	376045005	2950	2950	2950	2950	0
207	20230724	171400	376045005	2950	2950	2950	2950	0
208	20230724	171300	376045005	2950	2950	2950	2950	0
209	20230724	171200	376045005	2950	2950	2950	2950	0
210	20230724	171100	376045005	2950	2950	2950	2950	0
211	20230724	171000	376045005	2950	2950	2950	2950	0
212	20230724	170900	376045005	2950	2950	2950	2950	1015
213	20230724	170800	376045005	2950	2950	2950	2950	0
214	20230724	170700	376045005	2950	2950	2950	2950	0
215	20230724	170600	376045005	2950	2950	2950	2950	0
216	20230724	170500	376045005	2950	2950	2950	2950	0
217	20230724	170400	376045005	2950	2950	2950	2950	0
218	20230724	170300	376045005	2950	2950	2950	2950	0
219	20230724	170200	376045005	2950	2950	2950	2950	0
220	20230724	170100	376045005	2950	2950	2950	2950	0
221	20230724	170000	376045005	2950	2950	2950	2950	0
222	20230724	165900	376045005	2950	2950	2950	2950	0
223	20230724	165800	376045005	2950	2950	2950	2950	0
224	20230724	165700	376045005	2950	2950	2950	2950	0
225	20230724	165600	376045005	2950	2950	2950	2950	0
226	20230724	165500	376045005	2950	2950	2950	2950	0
227	20230724	165400	376045005	2950	2950	2950	2950	0
228	20230724	165300	376045005	2950	2950	2950	2950	0
229	20230724	165200	376045005	2950	2950	2950	2950	0
230	20230724	165100	376045005	2950	2950	2950	2950	0
231	20230724	165000	376045005	2950	2950	2950	2950	0
232	20230724	164900	376045005	2950	2950	2950	2950	0
233	20230724	164800	376045005	2950	2950	2950	2950	0
234	20230724	164700	376045005	2950	2950	2950	2950	0
235	20230724	164600	376045005	2950	2950	2950	2950	0
236	20230724	164500	376045005	2950	2950	2950	2950	0
237	20230724	164400	376045005	2950	2950	2950	2950	0
238	20230724	164300	376045005	2950	2950	2950	2950	0
239	20230724	164200	376045005	2950	2950	2950	2950	0
240	20230724	164100	376045005	2950	2950	2950	2950	0
241	20230724	164000	376045005	2950	2950	2950	2950	0
242	20230724	163900	376045005	2950	2950	2950	2950	1015
243	20230724	163800	376045005	2950	2950	2950	2950	0
244	20230724	163700	376045005	2950	2950	2950	2950	0
245	20230724	163600	376045005	2950	2950	2950	2950	0
246	20230724	163500	376045005	2950	2950	2950	2950	0
247	20230724	163400	376045005	2950	2950	2950	2950	0
248	20230724	163300	376045005	2950	2950	2950	2950	0
249	20230724	163200	376045005	2950	2950	2950	2950	0
250	20230724	163100	376045005	2950	2950	2950	2950	0
251	20230724	163000	376045005	2950	2950	2950	2950	0
252	20230724	162900	376045005	2950	2950	2950	2950	0
253	20230724	162800	376045005	2950	2950	2950	2950	0
254	20230724	162700	376045005	2950	2950	2950	2950	0
255	20230724	162600	376045005	2950	2950	2950	2950	0
256	20230724	162500	376045005	2950	2950	2950	2950	0
257	20230724	162400	376045005	2950	2950	2950	2950	0
258	20230724	162300	376045005	2950	2950	2950	2950	0
259	20230724	162200	376045005	2950	2950	2950	2950	0
260	20230724	162100	376045005	2950	2950	2950	2950	0
261	20230724	162000	376045005	2950	2950	2950	2950	0
262	20230724	161900	376045005	2950	2950	2950	2950	0
263	20230724	161800	376045005	2950	2950	2950	2950	0
264	20230724	161700	376045005	2950	2950	2950	2950	0
265	20230724	161600	376045005	2950	2950	2950	2950	0
266	20230724	161500	376045005	2950	2950	2950	2950	0
267	20230724	161400	376045005	2950	2950	2950	2950	0
268	20230724	161300	376045005	2950	2950	2950	2950	0
269	20230724	161200	376045005	2950	2950	2950	2950	0
270	20230724	161100	376045005	2950	2950	2950	2950	0
271	20230724	161000	376045005	2950	2950	2950	2950	0
272	20230724	160900	376045005	2950	2950	2950	2950	1015
273	20230724	160800	376045005	2950	2950	2950	2950	0
274	20230724	160700	376045005	2950	2950	2950	2950	0
275	20230724	160600	376045005	2950	2950	2950	2950	0
276	20230724	160500	376045005	2950	2950	2950	2950	0
277	20230724	160400	376045005	2950	2950	2950	2950	0
278	20230724	160300	376045005	2950	2950	2950	2950	0
279	20230724	160200	376045005	2950	2950	2950	2950	0
280	20230724	160100	376045005	2950	2950	2950	2950	0
281	20230724	160000	376045005	2950	2950	2950	2950	0
282	20230724	155900	376045005	2950	2950	2950	2950	0
283	20230724	155800	376045005	2950	2950	2950	2950	0
284	20230724	155700	376045005	2950	2950	2950	2950	0
285	20230724	155600	376045005	2950	2950	2950	2950	0
286	20230724	155500	376045005	2950	2950	2950	2950	0
287	20230724	155400	376045005	2950	2950	2950	2950	0
288	20230724	155300	376045005	2950	2950	2950	2950	0
289	20230724	155200	376045005	2950	2950	2950	2950	0
290	20230724	155100	376045005	2950	2950	2950	2950	0
291	20230724	155000	376045005	2950	2950	2950	2950	0
292	20230724	154900	376045005	2950	2950	2950	2950	0
293	20230724	154800	376045005	2950	2950	2950	2950	0
294	20230724	154700	376045005	2950	2950	2950	2950	0
295	20230724	154600	376045005	2950	2950	2950	2950	0
296	20230724	154500	376045005	2950	2950	2950	2950	0
297	20230724	154400	376045005	2950	2950	2950	2950	0
298	20230724	154300	376045005	2950	2950	2950	2950	0
299	20230724	154200	376045005	2950	2950	2950	2950	0
300	20230724	154100	376045005	2950	2950	2950	2950	0
301	20230724	154000	376045005	2950	2950	2950	2950	0
302	20230724	153900	376045005	2950	2950	2950	2950	1015
303	20230724	153800	376045005	2950	2950	2950	2950	0
304	20230724	153700	376045005	2950	2950	2950	2950	0
305	20230724	153600	376045005	2950	2950	2950	2950	0
306	20230724	153500	376045005	2950	2950	2950	2950	0
307	20230724	153400	376045005	2950	2950	2950	2950	0
308	20230724	153300	376045005	2950	2950	2950	2950	0
309	20230724	153200	376045005	2950	2950	2950	2950	0
310	20230724	153100	376045005	2950	2950	2950	2950	0
311	20230724	153000	376045005	2950	2950	2950	2950	1015
312	20230724	152900	373050755	2935	2935	2935	2935	0
313	20230724	152800	373050755	2935	2935	2935	2935	0
314	20230724	152700	373050755	2935	2935	2935	2935	0
315	20230724	152600	373050755	2935	2935	2935	2935	0
316	20230724	152500	373050755	2935	2935	2935	2935	0
317	20230724	152400	373050755	2935	2935	2935	2935	0
318	20230724	152300	373050755	2935	2935	2935	2935	0
319	20230724	152200	373050755	2935	2935	2935	2935	0
320	20230724	152100	373050755	2935	2935	2935	2935	0
321	20230724	152000	373050755	2935	2935	2935	2935	0
322	20230724	151900	373050755	2935	2930	2935	2930	28
323	20230724	151800	372968685	2935	2940	2940	2935	11
324	20230724	151700	372936395	2935	2935	2935	2935	5285
325	20230724	151600	357424920	2940	2940	2940	2940	30
326	20230724	151500	357336720	2935	2935	2935	2935	0
327	20230724	151400	357336720	2935	2935	2935	2935	1
328	20230724	151300	357333785	2935	2935	2935	2935	718
329	20230724	151200	355226455	2925	2925	2925	2925	100
330	20230724	151100	354933955	2925	2930	2930	2925	300
331	20230724	151000	354055455	2935	2935	2935	2935	32
332	20230724	150900	353961535	2930	2935	2935	2930	275
333	20230724	150800	353155750	2935	2940	2940	2935	3
334	20230724	150700	353146940	2935	2935	2935	2935	230
335	20230724	150600	352471890	2935	2935	2935	2935	25
336	20230724	150500	352398515	2930	2935	2935	2930	202
337	20230724	150400	351805675	2930	2930	2930	2930	100
338	20230724	150300	351512675	2930	2930	2930	2930	80
339	20230724	150200	351278275	2935	2935	2935	2935	18
340	20230724	150100	351225445	2935	2935	2935	2935	0
341	20230724	150000	351225445	2935	2935	2935	2930	7
342	20230724	145900	351204915	2930	2930	2930	2930	0
343	20230724	145800	351204915	2930	2930	2930	2930	101
344	20230724	145700	350908985	2940	2940	2940	2940	0
345	20230724	145600	350908985	2940	2940	2940	2940	0
346	20230724	145500	350908985	2940	2940	2940	2940	0
347	20230724	145400	350908985	2940	2940	2940	2940	0
348	20230724	145300	350908985	2940	2940	2940	2940	10
349	20230724	145200	350879585	2940	2940	2940	2940	0
350	20230724	145100	350879585	2940	2940	2940	2940	150
351	20230724	145000	350438585	2925	2935	2940	2925	1700
352	20230724	144900	345444990	2935	2935	2935	2935	52
353	20230724	144800	345292370	2935	2935	2935	2935	100
354	20230724	144700	344998870	2930	2930	2930	2930	0
355	20230724	144600	344998870	2930	2935	2935	2925	460
356	20230724	144500	343650795	2935	2935	2935	2935	0
357	20230724	144400	343650795	2935	2935	2935	2935	0
358	20230724	144300	343650795	2935	2935	2935	2935	302
359	20230724	144200	342764425	2940	2940	2940	2940	0
360	20230724	144100	342764425	2940	2940	2940	2940	104
361	20230724	144000	342458665	2940	2940	2940	2940	80
362	20230724	143900	342223465	2945	2945	2945	2945	50
363	20230724	143800	342076215	2950	2950	2950	2950	1
364	20230724	143700	342073265	2945	2940	2945	2940	51
365	20230724	143600	341923075	2945	2945	2945	2945	0
366	20230724	143500	341923075	2945	2945	2945	2945	100
367	20230724	143400	341628575	2940	2940	2940	2940	0
368	20230724	143300	341628575	2940	2940	2940	2940	0
369	20230724	143200	341628575	2940	2940	2940	2940	0
370	20230724	143100	341628575	2940	2940	2940	2940	0
371	20230724	143000	341628575	2940	2940	2940	2940	0
372	20230724	142900	341628575	2940	2940	2940	2940	150
373	20230724	142800	341187575	2940	2945	2945	2940	19
374	20230724	142700	341131630	2950	2950	2950	2950	0
375	20230724	142600	341131630	2950	2950	2950	2950	100
376	20230724	142500	340836630	2945	2945	2945	2945	0
377	20230724	142400	340836630	2945	2945	2945	2945	0
378	20230724	142300	340836630	2945	2945	2945	2945	0
379	20230724	142200	340836630	2945	2945	2945	2945	0
380	20230724	142100	340836630	2945	2945	2945	2945	0
381	20230724	142000	340836630	2945	2945	2945	2945	0
382	20230724	141900	340836630	2945	2945	2945	2945	0
383	20230724	141800	340836630	2945	2945	2945	2945	30
384	20230724	141700	340748280	2945	2945	2945	2945	25
385	20230724	141600	340674655	2945	2945	2945	2945	500
386	20230724	141500	339202155	2945	2945	2945	2945	25
387	20230724	141400	339128530	2950	2950	2950	2950	0
388	20230724	141300	339128530	2950	2950	2950	2950	25
389	20230724	141200	339054780	2950	2950	2950	2950	0
390	20230724	141100	339054780	2950	2950	2950	2950	50
391	20230724	141000	338907280	2965	2965	2965	2965	0
392	20230724	140900	338907280	2965	2965	2965	2965	0
393	20230724	140800	338907280	2965	2965	2965	2965	0
394	20230724	140700	338907280	2965	2965	2965	2965	0
395	20230724	140600	338907280	2965	2965	2965	2965	0
396	20230724	140500	338907280	2965	2965	2965	2965	0
397	20230724	140400	338907280	2965	2965	2965	2965	106
398	20230724	140300	338592990	2970	2970	2970	2970	0
399	20230724	140200	338592990	2970	2970	2970	2970	0
400	20230724	140100	338592990	2970	2970	2970	2970	0
401	20230724	140000	338592990	2970	2970	2970	2970	0
402	20230724	135900	338592990	2970	2970	2970	2970	0
403	20230724	135800	338592990	2970	2970	2970	2970	0
404	20230724	135700	338592990	2970	2950	2970	2920	2289
405	20230724	135600	331894635	2955	2955	2955	2955	1
406	20230724	135500	331891680	2960	2960	2960	2960	0
407	20230724	135400	331891680	2960	2960	2960	2960	0
408	20230724	135300	331891680	2960	2960	2960	2960	0
409	20230724	135200	331891680	2960	2960	2960	2960	0
410	20230724	135100	331891680	2960	2960	2960	2960	0
411	20230724	135000	331891680	2960	2960	2960	2960	0
412	20230724	134900	331891680	2960	2960	2960	2960	0
413	20230724	134800	331891680	2960	2960	2960	2960	0
414	20230724	134700	331891680	2960	2945	2960	2945	2203
415	20230724	134600	325394960	2930	2930	2930	2930	0
416	20230724	134500	325394960	2930	2930	2930	2930	15
417	20230724	134400	325351010	2930	2930	2930	2930	540
418	20230724	134300	323768810	2930	2930	2930	2930	33
419	20230724	134200	323672120	2930	2930	2930	2930	0
420	20230724	134100	323672120	2930	2930	2930	2930	0
421	20230724	134000	323672120	2930	2930	2930	2930	5502
422	20230724	133900	307551260	2935	2935	2935	2935	347
423	20230724	133800	306532815	2935	2935	2935	2935	0
424	20230724	133700	306532815	2935	2935	2935	2935	0
425	20230724	133600	306532815	2935	2935	2935	2935	400
426	20230724	133500	305358815	2935	2935	2935	2935	95
427	20230724	133400	305079990	2935	2935	2935	2935	1581
428	20230724	133300	300439755	2945	2945	2945	2945	0
429	20230724	133200	300439755	2945	2945	2945	2945	400
430	20230724	133100	299261755	2945	2945	2945	2945	0
431	20230724	133000	299261755	2945	2945	2945	2945	69
432	20230724	132900	299058550	2940	2940	2940	2940	0
433	20230724	132800	299058550	2940	2940	2940	2940	0
434	20230724	132700	299058550	2940	2940	2940	2940	0
435	20230724	132600	299058550	2940	2945	2945	2940	32
436	20230724	132500	298964315	2935	2935	2935	2935	20
437	20230724	132400	298905615	2935	2935	2935	2935	0
438	20230724	132300	298905615	2935	2935	2935	2930	1010
439	20230724	132200	295943720	2935	2935	2935	2935	283
440	20230724	132100	295113115	2935	2935	2935	2935	275
441	20230724	132000	294305990	2935	2935	2935	2935	131
442	20230724	131900	293921505	2935	2935	2935	2935	0
443	20230724	131800	293921505	2935	2935	2935	2935	500
444	20230724	131700	292454005	2935	2935	2935	2935	1500
445	20230724	131600	288051505	2935	2935	2935	2935	139
446	20230724	131500	287643540	2940	2940	2940	2940	45
447	20230724	131400	287511240	2940	2940	2940	2940	11
448	20230724	131300	287478900	2935	2935	2935	2935	230
449	20230724	131200	286803850	2935	2935	2935	2935	1
450	20230724	131100	286800915	2935	2935	2935	2935	76
451	20230724	131000	286577855	2930	2935	2935	2930	41
452	20230724	130900	286457525	2935	2940	2940	2935	743
453	20230724	130800	284275760	2940	2940	2940	2940	0
454	20230724	130700	284275760	2940	2940	2940	2940	1488
455	20230724	130600	279901040	2940	2940	2940	2940	0
456	20230724	130500	279901040	2940	2945	2945	2940	33
457	20230724	130400	279804015	2940	2940	2940	2940	0
458	20230724	130300	279804015	2940	2940	2940	2940	0
459	20230724	130200	279804015	2940	2940	2940	2940	107
460	20230724	130100	279489435	2940	2940	2940	2940	0
461	20230724	130000	279489435	2940	2940	2940	2940	961
462	20230724	125900	276664095	2940	2940	2940	2940	4
463	20230724	125800	276652335	2945	2945	2945	2945	237
464	20230724	125700	275954370	2945	2945	2945	2945	0
465	20230724	125600	275954370	2945	2950	2950	2945	110
466	20230724	125500	275630370	2950	2950	2950	2950	80
467	20230724	125400	275394370	2950	2950	2950	2950	0
468	20230724	125300	275394370	2950	2950	2950	2950	0
469	20230724	125200	275394370	2950	2950	2950	2950	0
470	20230724	125100	275394370	2950	2950	2950	2950	0
471	20230724	125000	275394370	2950	2950	2950	2950	0
472	20230724	124900	275394370	2950	2950	2950	2950	0
473	20230724	124800	275394370	2950	2950	2950	2950	0
474	20230724	124700	275394370	2950	2950	2950	2950	0
475	20230724	124600	275394370	2950	2950	2950	2950	1
476	20230724	124500	275391420	2930	2930	2930	2930	0
477	20230724	124400	275391420	2930	2930	2930	2930	0
478	20230724	124300	275391420	2930	2930	2930	2930	608
479	20230724	124200	273609980	2930	2930	2930	2930	648
480	20230724	124100	271711340	2930	2930	2930	2930	0
481	20230724	124000	271711340	2930	2935	2935	2930	700
482	20230724	123900	269659730	2930	2930	2930	2930	0
483	20230724	123800	269659730	2930	2930	2930	2930	0
484	20230724	123700	269659730	2930	2935	2935	2930	500
485	20230724	123600	268193115	2935	2935	2935	2935	0
486	20230724	123500	268193115	2935	2945	2945	2935	1000
487	20230724	123400	265250680	2950	2950	2950	2950	0
488	20230724	123300	265250680	2950	2950	2950	2950	110
489	20230724	123200	264926180	2950	2950	2950	2950	92
490	20230724	123100	264654780	2950	2950	2950	2950	118
491	20230724	123000	264306680	2955	2955	2955	2955	3
492	20230724	122900	264297815	2950	2950	2950	2950	0
493	20230724	122800	264297815	2950	2950	2950	2950	0
494	20230724	122700	264297815	2950	2950	2950	2950	0
495	20230724	122600	264297815	2950	2950	2950	2950	33
496	20230724	122500	264200465	2945	2945	2945	2945	8
497	20230724	122400	264176905	2945	2945	2945	2945	21
498	20230724	122300	264115060	2950	2950	2950	2950	0
499	20230724	122200	264115060	2950	2950	2950	2950	0
500	20230724	122100	264115060	2950	2950	2950	2950	3
501	20230724	122000	264106210	2950	2955	2955	2950	600
502	20230724	121900	262336200	2955	2955	2955	2955	0
503	20230724	121800	262336200	2955	2955	2955	2955	0
504	20230724	121700	262336200	2955	2955	2955	2955	136
505	20230724	121600	261934320	2950	2950	2950	2950	0
506	20230724	121500	261934320	2950	2950	2950	2950	0
507	20230724	121400	261934320	2950	2950	2950	2950	0
508	20230724	121300	261934320	2950	2950	2950	2950	0
509	20230724	121200	261934320	2950	2950	2950	2950	0
510	20230724	121100	261934320	2950	2950	2950	2950	0
511	20230724	121000	261934320	2950	2950	2950	2950	0
512	20230724	120900	261934320	2950	2950	2950	2950	514
513	20230724	120800	260418020	2950	2960	2960	2950	5800
514	20230724	120700	243305215	2955	2955	2955	2955	0
515	20230724	120600	243305215	2955	2955	2955	2955	0
516	20230724	120500	243305215	2955	2955	2955	2955	168
517	20230724	120400	242808775	2975	2970	2975	2970	135
518	20230724	120300	242407685	2975	2975	2975	2975	0
519	20230724	120200	242407685	2975	2975	2975	2975	0
520	20230724	120100	242407685	2975	2975	2975	2975	0
521	20230724	120000	242407685	2975	2975	2975	2975	0
522	20230724	115900	242407685	2975	2975	2975	2975	0
523	20230724	115800	242407685	2975	2975	2975	2975	0
524	20230724	115700	242407685	2975	2975	2975	2975	0
525	20230724	115600	242407685	2975	2975	2975	2975	0
526	20230724	115500	242407685	2975	2975	2975	2975	1
527	20230724	115400	242404710	2970	2970	2970	2970	0
528	20230724	115300	242404710	2970	2970	2970	2970	53
529	20230724	115200	242247300	2950	2950	2950	2950	0
530	20230724	115100	242247300	2950	2950	2950	2950	0
531	20230724	115000	242247300	2950	2950	2950	2950	0
532	20230724	114900	242247300	2950	2950	2950	2950	0
533	20230724	114800	242247300	2950	2950	2950	2950	0
534	20230724	114700	242247300	2950	2950	2950	2950	0
535	20230724	114600	242247300	2950	2950	2950	2950	394
536	20230724	114500	241085000	2955	2955	2955	2955	0
537	20230724	114400	241085000	2955	2955	2955	2955	1258
538	20230724	114300	237367610	2955	2955	2955	2955	0
539	20230724	114200	237367610	2955	2960	2960	2955	1903
540	20230724	114100	231744240	2965	2965	2965	2965	1
541	20230724	114000	231741275	2955	2975	2975	2955	2648
542	20230724	113900	223911730	2970	2970	2970	2960	2622
543	20230724	113800	216149715	2980	2980	2980	2980	1
544	20230724	113700	216146735	2970	2970	2970	2970	0
545	20230724	113600	216146735	2970	2970	2970	2970	139
546	20230724	113500	215733905	2975	2970	2975	2970	18
547	20230724	113400	215680365	2980	2980	2980	2980	20
548	20230724	113300	215620765	2980	2980	2980	2980	0
549	20230724	113200	215620765	2980	2980	2980	2980	0
550	20230724	113100	215620765	2980	2980	2980	2980	5
551	20230724	113000	215605865	2980	2980	2980	2980	1
552	20230724	112900	215602885	2960	2960	2960	2960	0
553	20230724	112800	215602885	2960	2960	2960	2960	0
554	20230724	112700	215602885	2960	2960	2960	2960	0
555	20230724	112600	215602885	2960	2960	2960	2960	0
556	20230724	112500	215602885	2960	2960	2960	2960	100
557	20230724	112400	215306885	2955	2965	2965	2955	152
558	20230724	112300	214857225	2960	2960	2960	2960	1100
559	20230724	112200	211601225	2965	2965	2965	2960	23
560	20230724	112100	211533110	2965	2970	2970	2965	157
561	20230724	112000	211067595	2970	2965	2970	2965	21
562	20230724	111900	211005275	2975	2975	2975	2975	15
563	20230724	111800	210960650	2960	2960	2960	2960	0
564	20230724	111700	210960650	2960	2960	2960	2960	0
565	20230724	111600	210960650	2960	2960	2960	2960	5
566	20230724	111500	210945850	2955	2960	2960	2955	162
567	20230724	111400	210467130	2960	2965	2965	2955	2283
568	20230724	111300	203714505	2970	2980	2980	2970	4479
569	20230724	111200	190407565	2980	2980	2980	2980	7430
570	20230724	111100	168266165	2985	2985	2985	2985	15
571	20230724	111000	168221390	2980	2985	2985	2980	3207
572	20230724	110900	158655120	2990	2990	2990	2990	2
573	20230724	110800	158649140	2990	2990	2990	2990	0
574	20230724	110700	158649140	2990	2990	2990	2990	0
575	20230724	110600	158649140	2990	2990	2990	2990	0
576	20230724	110500	158649140	2990	2990	2990	2990	0
577	20230724	110400	158649140	2990	2990	2990	2990	0
578	20230724	110300	158649140	2990	2985	2990	2985	2
579	20230724	110200	158643165	2990	2990	2990	2990	2
580	20230724	110100	158637185	2985	2990	2990	2985	3
581	20230724	110000	158628225	2990	2990	2990	2990	2
582	20230724	105900	158622245	2990	2990	2990	2990	0
583	20230724	105800	158622245	2990	2990	2990	2990	0
584	20230724	105700	158622245	2990	2990	2990	2990	0
585	20230724	105600	158622245	2990	2990	2990	2990	0
586	20230724	105500	158622245	2990	2990	2990	2990	300
587	20230724	105400	157725245	2985	2985	2985	2985	100
588	20230724	105300	157426745	2985	2990	2990	2985	1002
589	20230724	105200	154435275	2990	2990	2990	2990	0
590	20230724	105100	154435275	2990	2990	2990	2990	2
591	20230724	105000	154429295	2990	2990	2990	2990	1
592	20230724	104900	154426305	2990	2995	2995	2990	504
593	20230724	104800	152919335	2995	2995	3000	2995	3
594	20230724	104700	152910345	2985	2985	2985	2985	0
595	20230724	104600	152910345	2985	2985	2985	2985	0
596	20230724	104500	152910345	2985	2990	2990	2985	91
597	20230724	104400	152638410	2990	2990	2990	2990	1
598	20230724	104300	152635420	2990	2990	2990	2990	11
599	20230724	104200	152602530	2990	2990	2990	2990	0
600	20230724	104100	152602530	2990	2990	2990	2990	1
601	20230724	104000	152599540	2990	2990	2990	2990	11
602	20230724	103900	152566650	2990	2990	2990	2990	1
603	20230724	103800	152563660	2990	2995	2995	2990	103
604	20230724	103700	152255685	2995	3005	3005	2995	111
605	20230724	103600	151923140	3005	3005	3005	3005	1
606	20230724	103500	151920135	3005	2990	3005	2985	1350
607	20230724	103400	147886940	3035	3035	3035	3035	0
608	20230724	103300	147886940	3035	3035	3035	3035	1
609	20230724	103200	147883905	3040	3000	3040	3000	1235
610	20230724	103100	144154245	2990	2990	2990	2990	132
611	20230724	103000	143759565	2990	2990	2990	2990	0
612	20230724	102900	143759565	2990	2995	2995	2990	2
613	20230724	102800	143753580	2990	2990	2990	2990	3
614	20230724	102700	143744610	2995	2995	2995	2995	0
615	20230724	102600	143744610	2995	2995	2995	2995	250
616	20230724	102500	142995860	2995	2995	2995	2995	11
617	20230724	102400	142962915	2985	2985	2985	2985	1
618	20230724	102300	142959930	2985	2985	2985	2985	3
619	20230724	102200	142950975	2985	2985	2985	2985	645
620	20230724	102100	141025650	2995	2995	2995	2995	0
621	20230724	102000	141025650	2995	2995	2995	2995	0
622	20230724	101900	141025650	2995	2995	2995	2995	0
623	20230724	101800	141025650	2995	2990	2995	2990	40
624	20230724	101700	140905985	2990	2990	2990	2990	2
625	20230724	101600	140900005	2990	2990	2990	2990	0
626	20230724	101500	140900005	2990	2990	2990	2990	1
627	20230724	101400	140897015	2980	2985	2985	2980	55
628	20230724	101300	140732860	2980	2985	2985	2980	2526
629	20230724	101200	133205360	2990	2990	2990	2990	0
630	20230724	101100	133205360	2990	2990	2990	2990	20
631	20230724	101000	133145560	2990	2990	2990	2990	3
632	20230724	100900	133136590	2990	2985	2990	2980	101
633	20230724	100800	132835335	2985	2985	2985	2985	0
634	20230724	100700	132835335	2985	2985	2985	2985	50
635	20230724	100600	132686085	2985	2985	2985	2985	2793
636	20230724	100500	124348980	2990	2990	2990	2990	10
637	20230724	100400	124319080	2990	2990	2990	2990	11
638	20230724	100300	124286190	2985	2990	2990	2985	6082
639	20230724	100200	106107510	2990	2990	2990	2990	152
640	20230724	100100	105653030	3000	2990	3000	2990	211
641	20230724	100000	105021640	3000	3000	3000	3000	10
642	20230724	095900	104991640	3000	3000	3000	3000	0
643	20230724	095800	104991640	3000	3000	3000	3000	1
644	20230724	095700	104988640	3000	3000	3000	3000	0
645	20230724	095600	104988640	3000	3000	3000	3000	1
646	20230724	095500	104985640	3000	3000	3000	3000	4
647	20230724	095400	104973640	3000	3000	3000	3000	2
648	20230724	095300	104967640	3000	3000	3000	3000	0
649	20230724	095200	104967640	3000	3000	3000	3000	0
650	20230724	095100	104967640	3000	3000	3000	3000	0
651	20230724	095000	104967640	3000	3000	3000	3000	0
652	20230724	094900	104967640	3000	3000	3000	3000	200
653	20230724	094800	104367640	3000	3000	3000	3000	0
654	20230724	094700	104367640	3000	3000	3000	3000	300
655	20230724	094600	103467640	3000	3000	3000	3000	0
656	20230724	094500	103467640	3000	3000	3000	3000	5
657	20230724	094400	103452640	3000	3000	3000	3000	0
658	20230724	094300	103452640	3000	3000	3000	2990	315
659	20230724	094200	102510640	3000	3000	3000	3000	3
660	20230724	094100	102501640	3000	3000	3000	3000	30
661	20230724	094000	102411640	2995	2995	2995	2995	104
662	20230724	093900	102100160	2995	3000	3000	2995	1641
663	20230724	093800	97183245	3000	3000	3000	3000	0
664	20230724	093700	97183245	3000	3000	3000	3000	0
665	20230724	093600	97183245	3000	3000	3000	3000	0
666	20230724	093500	97183245	3000	2995	3000	2995	450
667	20230724	093400	95835480	3010	3010	3010	3010	174
668	20230724	093300	95311740	3010	3010	3010	3010	0
669	20230724	093200	95311740	3010	3010	3010	3010	0
670	20230724	093100	95311740	3010	3010	3010	3010	1
671	20230724	093000	95308730	3010	3010	3010	3010	0
672	20230724	092900	95308730	3010	3000	3010	3000	134
673	20230724	092800	94906495	3000	3000	3000	3000	11
674	20230724	092700	94873495	3010	3010	3010	3010	0
675	20230724	092600	94873495	3010	2995	3010	2995	649
676	20230724	092500	92929695	2990	2990	2990	2990	0
677	20230724	092400	92929695	2990	3005	3005	2990	701
678	20230724	092300	90828190	3000	3000	3000	3000	1
679	20230724	092200	90825190	3000	3000	3000	3000	215
680	20230724	092100	90180190	3000	2995	3000	2995	2301
681	20230724	092000	83282085	2990	2995	2995	2985	907
682	20230724	091900	80569060	2995	2995	2995	2995	300
683	20230724	091800	79670560	3000	3000	3000	3000	0
684	20230724	091700	79670560	3000	3000	3000	3000	24
685	20230724	091600	79598560	3000	3000	3000	3000	50
686	20230724	091500	79448560	3000	3005	3005	3000	10596
687	20230724	091400	47659710	3005	3005	3005	3005	0
688	20230724	091300	47659710	3005	3015	3015	3005	5293
689	20230724	091200	31727360	3025	3025	3025	3025	1
690	20230724	091100	31724335	3045	3045	3045	3045	0
691	20230724	091000	31724335	3045	3025	3045	3020	2844
692	20230724	090900	23133605	3025	3030	3030	3025	738
693	20230724	090800	20899715	3030	3030	3030	3030	0
694	20230724	090700	20899715	3030	3030	3030	3030	1
695	20230724	090600	20896685	3030	3025	3030	3020	4082
696	20230724	090500	8560010	3030	3030	3030	3030	0
697	20230724	090400	8560010	3030	3035	3035	3030	945
698	20230724	090300	5696655	3035	3035	3035	3035	198
699	20230724	090200	5095725	3040	3035	3040	3035	478
700	20230724	090100	3643245	3035	3035	3035	3035	37
701	20230724	090000	3530950	3050	3030	3055	3030	1165