KissMeData/088790/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	193900	81670060	2500	2500	2500	2500	520
3	20230724	193800	81670060	2500	2500	2500	2500	0
4	20230724	193700	81670060	2500	2500	2500	2500	0
5	20230724	193600	81670060	2500	2500	2500	2500	0
6	20230724	193500	81670060	2500	2500	2500	2500	0
7	20230724	193400	81670060	2500	2500	2500	2500	0
8	20230724	193300	81670060	2500	2500	2500	2500	0
9	20230724	193200	81670060	2500	2500	2500	2500	0
10	20230724	193100	81670060	2500	2500	2500	2500	0
11	20230724	193000	81670060	2500	2500	2500	2500	0
12	20230724	192900	81670060	2500	2500	2500	2500	0
13	20230724	192800	81670060	2500	2500	2500	2500	0
14	20230724	192700	81670060	2500	2500	2500	2500	0
15	20230724	192600	81670060	2500	2500	2500	2500	0
16	20230724	192500	81670060	2500	2500	2500	2500	0
17	20230724	192400	81670060	2500	2500	2500	2500	0
18	20230724	192300	81670060	2500	2500	2500	2500	0
19	20230724	192200	81670060	2500	2500	2500	2500	0
20	20230724	192100	81670060	2500	2500	2500	2500	0
21	20230724	192000	81670060	2500	2500	2500	2500	0
22	20230724	191900	81670060	2500	2500	2500	2500	0
23	20230724	191800	81670060	2500	2500	2500	2500	0
24	20230724	191700	81670060	2500	2500	2500	2500	0
25	20230724	191600	81670060	2500	2500	2500	2500	0
26	20230724	191500	81670060	2500	2500	2500	2500	0
27	20230724	191400	81670060	2500	2500	2500	2500	0
28	20230724	191300	81670060	2500	2500	2500	2500	0
29	20230724	191200	81670060	2500	2500	2500	2500	0
30	20230724	191100	81670060	2500	2500	2500	2500	0
31	20230724	191000	81670060	2500	2500	2500	2500	0
32	20230724	190900	81670060	2500	2500	2500	2500	520
33	20230724	190800	81670060	2500	2500	2500	2500	0
34	20230724	190700	81670060	2500	2500	2500	2500	0
35	20230724	190600	81670060	2500	2500	2500	2500	0
36	20230724	190500	81670060	2500	2500	2500	2500	0
37	20230724	190400	81670060	2500	2500	2500	2500	0
38	20230724	190300	81670060	2500	2500	2500	2500	0
39	20230724	190200	81670060	2500	2500	2500	2500	0
40	20230724	190100	81670060	2500	2500	2500	2500	0
41	20230724	190000	81670060	2500	2500	2500	2500	0
42	20230724	185900	81670060	2500	2500	2500	2500	0
43	20230724	185800	81670060	2500	2500	2500	2500	0
44	20230724	185700	81670060	2500	2500	2500	2500	0
45	20230724	185600	81670060	2500	2500	2500	2500	0
46	20230724	185500	81670060	2500	2500	2500	2500	0
47	20230724	185400	81670060	2500	2500	2500	2500	0
48	20230724	185300	81670060	2500	2500	2500	2500	0
49	20230724	185200	81670060	2500	2500	2500	2500	0
50	20230724	185100	81670060	2500	2500	2500	2500	0
51	20230724	185000	81670060	2500	2500	2500	2500	0
52	20230724	184900	81670060	2500	2500	2500	2500	0
53	20230724	184800	81670060	2500	2500	2500	2500	0
54	20230724	184700	81670060	2500	2500	2500	2500	0
55	20230724	184600	81670060	2500	2500	2500	2500	0
56	20230724	184500	81670060	2500	2500	2500	2500	0
57	20230724	184400	81670060	2500	2500	2500	2500	0
58	20230724	184300	81670060	2500	2500	2500	2500	0
59	20230724	184200	81670060	2500	2500	2500	2500	0
60	20230724	184100	81670060	2500	2500	2500	2500	0
61	20230724	184000	81670060	2500	2500	2500	2500	0
62	20230724	183900	81670060	2500	2500	2500	2500	520
63	20230724	183800	81670060	2500	2500	2500	2500	0
64	20230724	183700	81670060	2500	2500	2500	2500	0
65	20230724	183600	81670060	2500	2500	2500	2500	0
66	20230724	183500	81670060	2500	2500	2500	2500	0
67	20230724	183400	81670060	2500	2500	2500	2500	0
68	20230724	183300	81670060	2500	2500	2500	2500	0
69	20230724	183200	81670060	2500	2500	2500	2500	0
70	20230724	183100	81670060	2500	2500	2500	2500	0
71	20230724	183000	81670060	2500	2500	2500	2500	0
72	20230724	182900	81670060	2500	2500	2500	2500	0
73	20230724	182800	81670060	2500	2500	2500	2500	0
74	20230724	182700	81670060	2500	2500	2500	2500	0
75	20230724	182600	81670060	2500	2500	2500	2500	0
76	20230724	182500	81670060	2500	2500	2500	2500	0
77	20230724	182400	81670060	2500	2500	2500	2500	0
78	20230724	182300	81670060	2500	2500	2500	2500	0
79	20230724	182200	81670060	2500	2500	2500	2500	0
80	20230724	182100	81670060	2500	2500	2500	2500	0
81	20230724	182000	81670060	2500	2500	2500	2500	0
82	20230724	181900	81670060	2500	2500	2500	2500	0
83	20230724	181800	81670060	2500	2500	2500	2500	0
84	20230724	181700	81670060	2500	2500	2500	2500	0
85	20230724	181600	81670060	2500	2500	2500	2500	0
86	20230724	181500	81670060	2500	2500	2500	2500	0
87	20230724	181400	81670060	2500	2500	2500	2500	0
88	20230724	181300	81670060	2500	2500	2500	2500	0
89	20230724	181200	81670060	2500	2500	2500	2500	0
90	20230724	181100	81670060	2500	2500	2500	2500	0
91	20230724	181000	81670060	2500	2500	2500	2500	0
92	20230724	180900	81670060	2500	2500	2500	2500	520
93	20230724	180800	81670060	2500	2500	2500	2500	0
94	20230724	180700	81670060	2500	2500	2500	2500	0
95	20230724	180600	81670060	2500	2500	2500	2500	0
96	20230724	180500	81670060	2500	2500	2500	2500	0
97	20230724	180400	81670060	2500	2500	2500	2500	0
98	20230724	180300	81670060	2500	2500	2500	2500	0
99	20230724	180200	81670060	2500	2500	2500	2500	0
100	20230724	180100	81670060	2500	2500	2500	2500	0
101	20230724	180000	81670060	2500	2500	2500	2500	0
102	20230724	175900	81670060	2500	2500	2500	2500	0
103	20230724	175800	81670060	2500	2500	2500	2500	0
104	20230724	175700	81670060	2500	2500	2500	2500	0
105	20230724	175600	81670060	2500	2500	2500	2500	0
106	20230724	175500	81670060	2500	2500	2500	2500	0
107	20230724	175400	81670060	2500	2500	2500	2500	0
108	20230724	175300	81670060	2500	2500	2500	2500	0
109	20230724	175200	81670060	2500	2500	2500	2500	0
110	20230724	175100	81670060	2500	2500	2500	2500	0
111	20230724	175000	81670060	2500	2500	2500	2500	0
112	20230724	174900	81670060	2500	2500	2500	2500	0
113	20230724	174800	81670060	2500	2500	2500	2500	0
114	20230724	174700	81670060	2500	2500	2500	2500	0
115	20230724	174600	81670060	2500	2500	2500	2500	0
116	20230724	174500	81670060	2500	2500	2500	2500	0
117	20230724	174400	81670060	2500	2500	2500	2500	0
118	20230724	174300	81670060	2500	2500	2500	2500	0
119	20230724	174200	81670060	2500	2500	2500	2500	0
120	20230724	174100	81670060	2500	2500	2500	2500	0
121	20230724	174000	81670060	2500	2500	2500	2500	0
122	20230724	173900	81670060	2500	2500	2500	2500	520
123	20230724	173800	81670060	2500	2500	2500	2500	0
124	20230724	173700	81670060	2500	2500	2500	2500	0
125	20230724	173600	81670060	2500	2500	2500	2500	0
126	20230724	173500	81670060	2500	2500	2500	2500	0
127	20230724	173400	81670060	2500	2500	2500	2500	0
128	20230724	173300	81670060	2500	2500	2500	2500	0
129	20230724	173200	81670060	2500	2500	2500	2500	0
130	20230724	173100	81670060	2500	2500	2500	2500	0
131	20230724	173000	81670060	2500	2500	2500	2500	0
132	20230724	172900	81670060	2500	2500	2500	2500	0
133	20230724	172800	81670060	2500	2500	2500	2500	0
134	20230724	172700	81670060	2500	2500	2500	2500	0
135	20230724	172600	81670060	2500	2500	2500	2500	0
136	20230724	172500	81670060	2500	2500	2500	2500	0
137	20230724	172400	81670060	2500	2500	2500	2500	0
138	20230724	172300	81670060	2500	2500	2500	2500	0
139	20230724	172200	81670060	2500	2500	2500	2500	0
140	20230724	172100	81670060	2500	2500	2500	2500	0
141	20230724	172000	81670060	2500	2500	2500	2500	0
142	20230724	171900	81670060	2500	2500	2500	2500	0
143	20230724	171800	81670060	2500	2500	2500	2500	0
144	20230724	171700	81670060	2500	2500	2500	2500	0
145	20230724	171600	81670060	2500	2500	2500	2500	0
146	20230724	171500	81670060	2500	2500	2500	2500	0
147	20230724	171400	81670060	2500	2500	2500	2500	0
148	20230724	171300	81670060	2500	2500	2500	2500	0
149	20230724	171200	81670060	2500	2500	2500	2500	0
150	20230724	171100	81670060	2500	2500	2500	2500	0
151	20230724	171000	81670060	2500	2500	2500	2500	0
152	20230724	170900	81670060	2500	2500	2500	2500	520
153	20230724	170800	81670060	2500	2500	2500	2500	0
154	20230724	170700	81670060	2500	2500	2500	2500	0
155	20230724	170600	81670060	2500	2500	2500	2500	0
156	20230724	170500	81670060	2500	2500	2500	2500	0
157	20230724	170400	81670060	2500	2500	2500	2500	0
158	20230724	170300	81670060	2500	2500	2500	2500	0
159	20230724	170200	81670060	2500	2500	2500	2500	0
160	20230724	170100	81670060	2500	2500	2500	2500	0
161	20230724	170000	81670060	2500	2500	2500	2500	0
162	20230724	165900	81670060	2500	2500	2500	2500	0
163	20230724	165800	81670060	2500	2500	2500	2500	0
164	20230724	165700	81670060	2500	2500	2500	2500	0
165	20230724	165600	81670060	2500	2500	2500	2500	0
166	20230724	165500	81670060	2500	2500	2500	2500	0
167	20230724	165400	81670060	2500	2500	2500	2500	0
168	20230724	165300	81670060	2500	2500	2500	2500	0
169	20230724	165200	81670060	2500	2500	2500	2500	0
170	20230724	165100	81670060	2500	2500	2500	2500	0
171	20230724	165000	81670060	2500	2500	2500	2500	0
172	20230724	164900	81670060	2500	2500	2500	2500	0
173	20230724	164800	81670060	2500	2500	2500	2500	0
174	20230724	164700	81670060	2500	2500	2500	2500	0
175	20230724	164600	81670060	2500	2500	2500	2500	0
176	20230724	164500	81670060	2500	2500	2500	2500	0
177	20230724	164400	81670060	2500	2500	2500	2500	0
178	20230724	164300	81670060	2500	2500	2500	2500	0
179	20230724	164200	81670060	2500	2500	2500	2500	0
180	20230724	164100	81670060	2500	2500	2500	2500	0
181	20230724	164000	81670060	2500	2500	2500	2500	0
182	20230724	163900	81670060	2500	2500	2500	2500	520
183	20230724	163800	81670060	2500	2500	2500	2500	0
184	20230724	163700	81670060	2500	2500	2500	2500	0
185	20230724	163600	81670060	2500	2500	2500	2500	0
186	20230724	163500	81670060	2500	2500	2500	2500	0
187	20230724	163400	81670060	2500	2500	2500	2500	0
188	20230724	163300	81670060	2500	2500	2500	2500	0
189	20230724	163200	81670060	2500	2500	2500	2500	0
190	20230724	163100	81670060	2500	2500	2500	2500	0
191	20230724	163000	81670060	2500	2500	2500	2500	0
192	20230724	162900	81670060	2500	2500	2500	2500	0
193	20230724	162800	81670060	2500	2500	2500	2500	0
194	20230724	162700	81670060	2500	2500	2500	2500	0
195	20230724	162600	81670060	2500	2500	2500	2500	0
196	20230724	162500	81670060	2500	2500	2500	2500	0
197	20230724	162400	81670060	2500	2500	2500	2500	0
198	20230724	162300	81670060	2500	2500	2500	2500	0
199	20230724	162200	81670060	2500	2500	2500	2500	0
200	20230724	162100	81670060	2500	2500	2500	2500	0
201	20230724	162000	81670060	2500	2500	2500	2500	0
202	20230724	161900	81670060	2500	2500	2500	2500	0
203	20230724	161800	81670060	2500	2500	2500	2500	0
204	20230724	161700	81670060	2500	2500	2500	2500	0
205	20230724	161600	81670060	2500	2500	2500	2500	0
206	20230724	161500	81670060	2500	2500	2500	2500	0
207	20230724	161400	81670060	2500	2500	2500	2500	0
208	20230724	161300	81670060	2500	2500	2500	2500	0
209	20230724	161200	81670060	2500	2500	2500	2500	0
210	20230724	161100	81670060	2500	2500	2500	2500	0
211	20230724	161000	81670060	2500	2500	2500	2500	0
212	20230724	160900	81670060	2500	2500	2500	2500	520
213	20230724	160800	81670060	2500	2500	2500	2500	0
214	20230724	160700	81670060	2500	2500	2500	2500	0
215	20230724	160600	81670060	2500	2500	2500	2500	0
216	20230724	160500	81670060	2500	2500	2500	2500	0
217	20230724	160400	81670060	2500	2500	2500	2500	0
218	20230724	160300	81670060	2500	2500	2500	2500	0
219	20230724	160200	81670060	2500	2500	2500	2500	0
220	20230724	160100	81670060	2500	2500	2500	2500	0
221	20230724	160000	81670060	2500	2500	2500	2500	0
222	20230724	155900	81670060	2500	2500	2500	2500	0
223	20230724	155800	81670060	2500	2500	2500	2500	0
224	20230724	155700	81670060	2500	2500	2500	2500	0
225	20230724	155600	81670060	2500	2500	2500	2500	0
226	20230724	155500	81670060	2500	2500	2500	2500	0
227	20230724	155400	81670060	2500	2500	2500	2500	0
228	20230724	155300	81670060	2500	2500	2500	2500	0
229	20230724	155200	81670060	2500	2500	2500	2500	0
230	20230724	155100	81670060	2500	2500	2500	2500	0
231	20230724	155000	81670060	2500	2500	2500	2500	0
232	20230724	154900	81670060	2500	2500	2500	2500	0
233	20230724	154800	81670060	2500	2500	2500	2500	0
234	20230724	154700	81670060	2500	2500	2500	2500	0
235	20230724	154600	81670060	2500	2500	2500	2500	0
236	20230724	154500	81670060	2500	2500	2500	2500	0
237	20230724	154400	81670060	2500	2500	2500	2500	0
238	20230724	154300	81670060	2500	2500	2500	2500	0
239	20230724	154200	81670060	2500	2500	2500	2500	0
240	20230724	154100	81670060	2500	2500	2500	2500	0
241	20230724	154000	81670060	2500	2500	2500	2500	0
242	20230724	153900	81670060	2500	2500	2500	2500	520
243	20230724	153800	81670060	2500	2500	2500	2500	0
244	20230724	153700	81670060	2500	2500	2500	2500	0
245	20230724	153600	81670060	2500	2500	2500	2500	0
246	20230724	153500	81670060	2500	2500	2500	2500	0
247	20230724	153400	81670060	2500	2500	2500	2500	0
248	20230724	153300	81670060	2500	2500	2500	2500	0
249	20230724	153200	81670060	2500	2500	2500	2500	0
250	20230724	153100	81670060	2500	2500	2500	2500	0
251	20230724	153000	81670060	2500	2500	2500	2500	520
252	20230724	152900	80370060	2500	2500	2500	2500	0
253	20230724	152800	80370060	2500	2500	2500	2500	0
254	20230724	152700	80370060	2500	2500	2500	2500	0
255	20230724	152600	80370060	2500	2500	2500	2500	0
256	20230724	152500	80370060	2500	2500	2500	2500	0
257	20230724	152400	80370060	2500	2500	2500	2500	0
258	20230724	152300	80370060	2500	2500	2500	2500	0
259	20230724	152200	80370060	2500	2500	2500	2500	0
260	20230724	152100	80370060	2500	2500	2500	2500	0
261	20230724	152000	80370060	2500	2500	2500	2500	0
262	20230724	151900	80370060	2500	2500	2500	2500	39
263	20230724	151800	80272560	2500	2500	2500	2500	0
264	20230724	151700	80272560	2500	2500	2500	2500	0
265	20230724	151600	80272560	2500	2505	2505	2500	45
266	20230724	151500	80159865	2500	2500	2500	2500	0
267	20230724	151400	80159865	2500	2500	2500	2500	0
268	20230724	151300	80159865	2500	2500	2500	2500	36
269	20230724	151200	80069865	2505	2505	2505	2505	0
270	20230724	151100	80069865	2505	2505	2505	2505	0
271	20230724	151000	80069865	2505	2505	2505	2505	0
272	20230724	150900	80069865	2505	2505	2505	2505	0
273	20230724	150800	80069865	2505	2505	2505	2505	0
274	20230724	150700	80069865	2505	2505	2505	2505	0
275	20230724	150600	80069865	2505	2505	2505	2505	0
276	20230724	150500	80069865	2505	2505	2505	2505	83
277	20230724	150400	79861950	2510	2510	2510	2510	0
278	20230724	150300	79861950	2510	2510	2510	2510	0
279	20230724	150200	79861950	2510	2510	2510	2510	0
280	20230724	150100	79861950	2510	2510	2510	2510	0
281	20230724	150000	79861950	2510	2510	2510	2510	0
282	20230724	145900	79861950	2510	2510	2510	2510	0
283	20230724	145800	79861950	2510	2510	2510	2510	0
284	20230724	145700	79861950	2510	2510	2510	2510	0
285	20230724	145600	79861950	2510	2510	2510	2510	0
286	20230724	145500	79861950	2510	2510	2510	2510	0
287	20230724	145400	79861950	2510	2510	2510	2510	0
288	20230724	145300	79861950	2510	2510	2510	2510	0
289	20230724	145200	79861950	2510	2510	2510	2510	0
290	20230724	145100	79861950	2510	2510	2510	2510	0
291	20230724	145000	79861950	2510	2510	2510	2510	0
292	20230724	144900	79861950	2510	2510	2510	2510	0
293	20230724	144800	79861950	2510	2510	2510	2510	0
294	20230724	144700	79861950	2510	2510	2510	2510	0
295	20230724	144600	79861950	2510	2510	2510	2510	6
296	20230724	144500	79846890	2510	2510	2510	2510	0
297	20230724	144400	79846890	2510	2510	2510	2510	0
298	20230724	144300	79846890	2510	2510	2510	2510	0
299	20230724	144200	79846890	2510	2510	2510	2510	10
300	20230724	144100	79821790	2510	2510	2510	2510	0
301	20230724	144000	79821790	2510	2510	2510	2510	199
302	20230724	143900	79322300	2510	2510	2510	2510	0
303	20230724	143800	79322300	2510	2510	2510	2510	411
304	20230724	143700	78290690	2510	2510	2510	2510	17
305	20230724	143600	78248020	2510	2510	2510	2510	0
306	20230724	143500	78248020	2510	2510	2510	2510	520
307	20230724	143400	76942820	2500	2500	2500	2500	0
308	20230724	143300	76942820	2500	2500	2500	2500	0
309	20230724	143200	76942820	2500	2500	2500	2500	180
310	20230724	143100	76492820	2500	2500	2500	2500	4530
311	20230724	143000	65167820	2510	2510	2510	2510	2
312	20230724	142900	65162800	2510	2515	2515	2510	149
313	20230724	142800	64788765	2510	2510	2510	2510	0
314	20230724	142700	64788765	2510	2505	2510	2505	2322
315	20230724	142600	58962735	2510	2510	2510	2510	0
316	20230724	142500	58962735	2510	2510	2510	2510	0
317	20230724	142400	58962735	2510	2510	2510	2510	0
318	20230724	142300	58962735	2510	2510	2510	2510	0
319	20230724	142200	58962735	2510	2510	2510	2510	0
320	20230724	142100	58962735	2510	2510	2510	2510	0
321	20230724	142000	58962735	2510	2510	2510	2510	0
322	20230724	141900	58962735	2510	2510	2510	2510	0
323	20230724	141800	58962735	2510	2510	2510	2510	0
324	20230724	141700	58962735	2510	2510	2510	2510	80
325	20230724	141600	58761935	2505	2505	2505	2505	190
326	20230724	141500	58285985	2510	2510	2510	2510	0
327	20230724	141400	58285985	2510	2510	2510	2510	20
328	20230724	141300	58235785	2510	2510	2510	2510	0
329	20230724	141200	58235785	2510	2510	2510	2510	0
330	20230724	141100	58235785	2510	2510	2510	2510	0
331	20230724	141000	58235785	2510	2510	2510	2510	0
332	20230724	140900	58235785	2510	2510	2510	2510	39
333	20230724	140800	58137895	2500	2500	2500	2500	0
334	20230724	140700	58137895	2500	2500	2500	2500	0
335	20230724	140600	58137895	2500	2500	2500	2500	0
336	20230724	140500	58137895	2500	2500	2500	2500	0
337	20230724	140400	58137895	2500	2500	2500	2500	0
338	20230724	140300	58137895	2500	2500	2500	2500	0
339	20230724	140200	58137895	2500	2500	2500	2500	0
340	20230724	140100	58137895	2500	2500	2500	2500	0
341	20230724	140000	58137895	2500	2500	2500	2500	0
342	20230724	135900	58137895	2500	2500	2500	2500	0
343	20230724	135800	58137895	2500	2500	2500	2500	0
344	20230724	135700	58137895	2500	2500	2500	2500	0
345	20230724	135600	58137895	2500	2500	2500	2500	0
346	20230724	135500	58137895	2500	2500	2500	2500	0
347	20230724	135400	58137895	2500	2500	2500	2500	0
348	20230724	135300	58137895	2500	2500	2500	2500	770
349	20230724	135200	56212895	2505	2505	2505	2505	0
350	20230724	135100	56212895	2505	2505	2505	2505	0
351	20230724	135000	56212895	2505	2505	2505	2505	108
352	20230724	134900	55942355	2500	2500	2500	2500	0
353	20230724	134800	55942355	2500	2500	2500	2500	0
354	20230724	134700	55942355	2500	2500	2500	2500	0
355	20230724	134600	55942355	2500	2500	2500	2500	0
356	20230724	134500	55942355	2500	2500	2500	2500	0
357	20230724	134400	55942355	2500	2500	2500	2500	0
358	20230724	134300	55942355	2500	2500	2500	2500	0
359	20230724	134200	55942355	2500	2500	2500	2500	0
360	20230724	134100	55942355	2500	2500	2500	2500	0
361	20230724	134000	55942355	2500	2500	2500	2500	0
362	20230724	133900	55942355	2500	2500	2500	2500	0
363	20230724	133800	55942355	2500	2500	2500	2500	0
364	20230724	133700	55942355	2500	2500	2500	2500	0
365	20230724	133600	55942355	2500	2500	2500	2500	0
366	20230724	133500	55942355	2500	2500	2500	2500	37
367	20230724	133400	55849855	2505	2505	2505	2505	0
368	20230724	133300	55849855	2505	2505	2505	2505	0
369	20230724	133200	55849855	2505	2505	2505	2505	0
370	20230724	133100	55849855	2505	2505	2505	2505	0
371	20230724	133000	55849855	2505	2505	2505	2505	0
372	20230724	132900	55849855	2505	2505	2505	2505	0
373	20230724	132800	55849855	2505	2505	2505	2505	0
374	20230724	132700	55849855	2505	2505	2505	2505	0
375	20230724	132600	55849855	2505	2505	2505	2505	0
376	20230724	132500	55849855	2505	2505	2505	2505	0
377	20230724	132400	55849855	2505	2505	2505	2505	0
378	20230724	132300	55849855	2505	2505	2505	2505	0
379	20230724	132200	55849855	2505	2505	2505	2505	0
380	20230724	132100	55849855	2505	2505	2505	2505	0
381	20230724	132000	55849855	2505	2505	2505	2505	0
382	20230724	131900	55849855	2505	2505	2505	2505	0
383	20230724	131800	55849855	2505	2505	2505	2505	0
384	20230724	131700	55849855	2505	2505	2505	2505	0
385	20230724	131600	55849855	2505	2505	2505	2505	0
386	20230724	131500	55849855	2505	2505	2505	2505	0
387	20230724	131400	55849855	2505	2505	2505	2505	0
388	20230724	131300	55849855	2505	2505	2505	2505	0
389	20230724	131200	55849855	2505	2505	2505	2505	0
390	20230724	131100	55849855	2505	2505	2505	2505	100
391	20230724	131000	55599355	2510	2510	2510	2510	0
392	20230724	130900	55599355	2510	2510	2510	2510	0
393	20230724	130800	55599355	2510	2510	2510	2510	0
394	20230724	130700	55599355	2510	2510	2510	2510	0
395	20230724	130600	55599355	2510	2510	2510	2510	0
396	20230724	130500	55599355	2510	2510	2510	2510	0
397	20230724	130400	55599355	2510	2510	2510	2510	0
398	20230724	130300	55599355	2510	2510	2510	2510	0
399	20230724	130200	55599355	2510	2510	2510	2510	0
400	20230724	130100	55599355	2510	2510	2510	2510	0
401	20230724	130000	55599355	2510	2510	2510	2510	0
402	20230724	125900	55599355	2510	2510	2510	2510	0
403	20230724	125800	55599355	2510	2510	2510	2510	0
404	20230724	125700	55599355	2510	2510	2510	2510	0
405	20230724	125600	55599355	2510	2510	2510	2510	0
406	20230724	125500	55599355	2510	2510	2510	2510	5
407	20230724	125400	55586805	2505	2505	2505	2505	0
408	20230724	125300	55586805	2505	2505	2505	2505	0
409	20230724	125200	55586805	2505	2505	2505	2505	0
410	20230724	125100	55586805	2505	2505	2505	2505	0
411	20230724	125000	55586805	2505	2505	2505	2505	806
412	20230724	124900	53567775	2510	2510	2510	2510	0
413	20230724	124800	53567775	2510	2510	2510	2510	0
414	20230724	124700	53567775	2510	2510	2510	2510	0
415	20230724	124600	53567775	2510	2510	2510	2510	114
416	20230724	124500	53281635	2500	2500	2500	2500	68
417	20230724	124400	53111635	2500	2500	2500	2500	30
418	20230724	124300	53036635	2500	2500	2500	2500	66
419	20230724	124200	52871635	2500	2500	2500	2500	0
420	20230724	124100	52871635	2500	2500	2500	2500	0
421	20230724	124000	52871635	2500	2500	2500	2500	0
422	20230724	123900	52871635	2500	2500	2500	2500	40
423	20230724	123800	52771635	2500	2500	2500	2500	0
424	20230724	123700	52771635	2500	2500	2500	2500	0
425	20230724	123600	52771635	2500	2500	2500	2500	5
426	20230724	123500	52759135	2510	2510	2510	2510	0
427	20230724	123400	52759135	2510	2510	2510	2510	0
428	20230724	123300	52759135	2510	2495	2510	2495	52
429	20230724	123200	52628795	2495	2495	2495	2495	0
430	20230724	123100	52628795	2495	2495	2495	2495	0
431	20230724	123000	52628795	2495	2495	2495	2495	12
432	20230724	122900	52598855	2500	2500	2500	2500	0
433	20230724	122800	52598855	2500	2500	2500	2500	0
434	20230724	122700	52598855	2500	2500	2500	2500	0
435	20230724	122600	52598855	2500	2500	2500	2500	413
436	20230724	122500	51566355	2505	2505	2505	2505	0
437	20230724	122400	51566355	2505	2505	2505	2505	0
438	20230724	122300	51566355	2505	2500	2505	2500	563
439	20230724	122200	50158840	2500	2500	2500	2500	0
440	20230724	122100	50158840	2500	2500	2500	2500	234
441	20230724	122000	49573840	2500	2500	2500	2500	0
442	20230724	121900	49573840	2500	2500	2500	2500	800
443	20230724	121800	47573840	2500	2500	2500	2500	0
444	20230724	121700	47573840	2500	2500	2500	2500	0
445	20230724	121600	47573840	2500	2500	2500	2500	0
446	20230724	121500	47573840	2500	2500	2500	2500	0
447	20230724	121400	47573840	2500	2500	2500	2500	0
448	20230724	121300	47573840	2500	2500	2500	2500	0
449	20230724	121200	47573840	2500	2500	2500	2500	0
450	20230724	121100	47573840	2500	2500	2500	2500	0
451	20230724	121000	47573840	2500	2500	2500	2500	0
452	20230724	120900	47573840	2500	2500	2500	2500	873
453	20230724	120800	45391340	2500	2500	2500	2500	0
454	20230724	120700	45391340	2500	2500	2500	2500	0
455	20230724	120600	45391340	2500	2500	2500	2500	0
456	20230724	120500	45391340	2500	2500	2500	2500	0
457	20230724	120400	45391340	2500	2500	2500	2500	0
458	20230724	120300	45391340	2500	2500	2500	2500	1800
459	20230724	120200	40891340	2500	2500	2500	2500	0
460	20230724	120100	40891340	2500	2500	2500	2500	0
461	20230724	120000	40891340	2500	2500	2500	2500	0
462	20230724	115900	40891340	2500	2510	2510	2500	760
463	20230724	115800	38985740	2510	2510	2510	2510	0
464	20230724	115700	38985740	2510	2510	2510	2510	0
465	20230724	115600	38985740	2510	2510	2510	2510	0
466	20230724	115500	38985740	2510	2510	2510	2510	0
467	20230724	115400	38985740	2510	2510	2510	2510	0
468	20230724	115300	38985740	2510	2510	2510	2510	26
469	20230724	115200	38920480	2500	2500	2500	2500	0
470	20230724	115100	38920480	2500	2500	2500	2500	0
471	20230724	115000	38920480	2500	2500	2500	2500	48
472	20230724	114900	38800480	2505	2505	2505	2505	618
473	20230724	114800	37252390	2510	2510	2510	2510	0
474	20230724	114700	37252390	2510	2510	2510	2510	0
475	20230724	114600	37252390	2510	2510	2510	2510	0
476	20230724	114500	37252390	2510	2510	2510	2510	0
477	20230724	114400	37252390	2510	2510	2510	2510	0
478	20230724	114300	37252390	2510	2510	2510	2510	0
479	20230724	114200	37252390	2510	2510	2510	2510	0
480	20230724	114100	37252390	2510	2510	2510	2510	0
481	20230724	114000	37252390	2510	2510	2510	2510	0
482	20230724	113900	37252390	2510	2510	2510	2510	0
483	20230724	113800	37252390	2510	2510	2510	2510	0
484	20230724	113700	37252390	2510	2510	2510	2510	63
485	20230724	113600	37094260	2510	2510	2510	2510	0
486	20230724	113500	37094260	2510	2510	2510	2510	0
487	20230724	113400	37094260	2510	2510	2510	2510	0
488	20230724	113300	37094260	2510	2510	2510	2510	0
489	20230724	113200	37094260	2510	2510	2510	2510	10
490	20230724	113100	37069160	2515	2515	2515	2515	0
491	20230724	113000	37069160	2515	2515	2515	2515	0
492	20230724	112900	37069160	2515	2515	2515	2515	1
493	20230724	112800	37066645	2510	2510	2510	2510	0
494	20230724	112700	37066645	2510	2510	2510	2510	0
495	20230724	112600	37066645	2510	2510	2510	2510	143
496	20230724	112500	36707715	2510	2510	2510	2510	208
497	20230724	112400	36185635	2515	2510	2515	2510	717
498	20230724	112300	34384965	2510	2510	2510	2510	18
499	20230724	112200	34339785	2515	2515	2515	2515	0
500	20230724	112100	34339785	2515	2515	2515	2515	1
501	20230724	112000	34337270	2510	2510	2510	2510	0
502	20230724	111900	34337270	2510	2510	2510	2510	180
503	20230724	111800	33885470	2510	2510	2510	2510	10
504	20230724	111700	33860370	2510	2510	2510	2510	0
505	20230724	111600	33860370	2510	2510	2510	2510	0
506	20230724	111500	33860370	2510	2510	2510	2510	0
507	20230724	111400	33860370	2510	2510	2510	2510	8
508	20230724	111300	33840290	2515	2515	2515	2515	0
509	20230724	111200	33840290	2515	2515	2515	2515	0
510	20230724	111100	33840290	2515	2515	2515	2515	0
511	20230724	111000	33840290	2515	2515	2515	2515	0
512	20230724	110900	33840290	2515	2515	2515	2515	0
513	20230724	110800	33840290	2515	2515	2515	2515	0
514	20230724	110700	33840290	2515	2515	2515	2515	0
515	20230724	110600	33840290	2515	2515	2515	2515	0
516	20230724	110500	33840290	2515	2515	2515	2515	0
517	20230724	110400	33840290	2515	2515	2515	2515	5
518	20230724	110300	33827715	2510	2510	2510	2510	0
519	20230724	110200	33827715	2510	2510	2510	2510	0
520	20230724	110100	33827715	2510	2510	2510	2510	0
521	20230724	110000	33827715	2510	2510	2510	2510	0
522	20230724	105900	33827715	2510	2510	2510	2510	0
523	20230724	105800	33827715	2510	2510	2510	2510	1
524	20230724	105700	33825205	2515	2515	2515	2515	0
525	20230724	105600	33825205	2515	2515	2515	2515	0
526	20230724	105500	33825205	2515	2515	2515	2515	0
527	20230724	105400	33825205	2515	2515	2515	2515	0
528	20230724	105300	33825205	2515	2515	2515	2515	0
529	20230724	105200	33825205	2515	2515	2515	2515	0
530	20230724	105100	33825205	2515	2515	2515	2515	0
531	20230724	105000	33825205	2515	2515	2515	2515	0
532	20230724	104900	33825205	2515	2515	2515	2515	0
533	20230724	104800	33825205	2515	2515	2515	2515	0
534	20230724	104700	33825205	2515	2515	2515	2515	0
535	20230724	104600	33825205	2515	2515	2515	2515	0
536	20230724	104500	33825205	2515	2515	2515	2515	0
537	20230724	104400	33825205	2515	2515	2515	2515	10
538	20230724	104300	33800055	2510	2510	2510	2510	0
539	20230724	104200	33800055	2510	2510	2510	2510	0
540	20230724	104100	33800055	2510	2510	2510	2510	0
541	20230724	104000	33800055	2510	2510	2510	2510	60
542	20230724	103900	33649455	2515	2515	2515	2515	0
543	20230724	103800	33649455	2515	2515	2515	2515	0
544	20230724	103700	33649455	2515	2515	2515	2515	32
545	20230724	103600	33568975	2515	2515	2515	2515	11
546	20230724	103500	33541310	2515	2515	2515	2515	0
547	20230724	103400	33541310	2515	2515	2515	2515	5
548	20230724	103300	33528735	2515	2515	2515	2515	1
549	20230724	103200	33526220	2515	2515	2515	2515	0
550	20230724	103100	33526220	2515	2515	2515	2515	3
551	20230724	103000	33518675	2520	2520	2520	2520	0
552	20230724	102900	33518675	2520	2520	2520	2520	0
553	20230724	102800	33518675	2520	2510	2520	2510	300
554	20230724	102700	32764600	2510	2510	2510	2510	10
555	20230724	102600	32739500	2505	2505	2505	2505	0
556	20230724	102500	32739500	2505	2505	2505	2505	1
557	20230724	102400	32736995	2505	2505	2505	2505	0
558	20230724	102300	32736995	2505	2505	2505	2505	0
559	20230724	102200	32736995	2505	2505	2505	2505	0
560	20230724	102100	32736995	2505	2505	2505	2505	0
561	20230724	102000	32736995	2505	2505	2505	2505	0
562	20230724	101900	32736995	2505	2505	2505	2505	0
563	20230724	101800	32736995	2505	2505	2505	2505	6
564	20230724	101700	32721965	2505	2505	2505	2505	3
565	20230724	101600	32714450	2500	2500	2500	2500	0
566	20230724	101500	32714450	2500	2500	2500	2500	0
567	20230724	101400	32714450	2500	2500	2500	2500	0
568	20230724	101300	32714450	2500	2500	2500	2500	0
569	20230724	101200	32714450	2500	2500	2500	2500	0
570	20230724	101100	32714450	2500	2500	2500	2500	0
571	20230724	101000	32714450	2500	2500	2500	2500	0
572	20230724	100900	32714450	2500	2500	2500	2500	0
573	20230724	100800	32714450	2500	2500	2500	2500	0
574	20230724	100700	32714450	2500	2500	2500	2500	0
575	20230724	100600	32714450	2500	2500	2500	2500	0
576	20230724	100500	32714450	2500	2500	2500	2500	0
577	20230724	100400	32714450	2500	2500	2500	2500	0
578	20230724	100300	32714450	2500	2500	2500	2500	0
579	20230724	100200	32714450	2500	2500	2500	2500	0
580	20230724	100100	32714450	2500	2500	2500	2500	0
581	20230724	100000	32714450	2500	2500	2500	2500	0
582	20230724	095900	32714450	2500	2500	2500	2500	0
583	20230724	095800	32714450	2500	2500	2500	2500	0
584	20230724	095700	32714450	2500	2500	2500	2500	23
585	20230724	095600	32656950	2505	2510	2510	2505	21
586	20230724	095500	32604340	2510	2510	2510	2510	0
587	20230724	095400	32604340	2510	2510	2510	2510	0
588	20230724	095300	32604340	2510	2505	2510	2505	108
589	20230724	095200	32333295	2510	2510	2510	2510	0
590	20230724	095100	32333295	2510	2510	2510	2510	0
591	20230724	095000	32333295	2510	2510	2510	2510	0
592	20230724	094900	32333295	2510	2510	2510	2510	0
593	20230724	094800	32333295	2510	2510	2510	2510	19
594	20230724	094700	32285605	2505	2505	2505	2505	0
595	20230724	094600	32285605	2505	2505	2505	2505	2335
596	20230724	094500	26436430	2500	2500	2500	2500	48
597	20230724	094400	26316430	2495	2495	2495	2495	226
598	20230724	094300	25752560	2495	2495	2495	2495	0
599	20230724	094200	25752560	2495	2495	2495	2495	0
600	20230724	094100	25752560	2495	2495	2495	2495	0
601	20230724	094000	25752560	2495	2495	2495	2495	0
602	20230724	093900	25752560	2495	2495	2495	2495	0
603	20230724	093800	25752560	2495	2495	2495	2495	0
604	20230724	093700	25752560	2495	2495	2495	2495	0
605	20230724	093600	25752560	2495	2495	2495	2495	500
606	20230724	093500	24505060	2500	2500	2500	2500	1
607	20230724	093400	24502560	2500	2500	2500	2500	0
608	20230724	093300	24502560	2500	2495	2500	2495	147
609	20230724	093200	24135075	2500	2500	2500	2500	0
610	20230724	093100	24135075	2500	2495	2500	2495	271
611	20230724	093000	23457670	2500	2500	2500	2500	0
612	20230724	092900	23457670	2500	2500	2500	2495	256
613	20230724	092800	22817765	2500	2500	2500	2500	87
614	20230724	092700	22600265	2500	2500	2500	2500	0
615	20230724	092600	22600265	2500	2500	2500	2500	0
616	20230724	092500	22600265	2500	2500	2500	2500	0
617	20230724	092400	22600265	2500	2490	2500	2490	47
618	20230724	092300	22483085	2490	2490	2490	2490	360
619	20230724	092200	21586685	2490	2490	2490	2490	25
620	20230724	092100	21524435	2490	2490	2490	2490	0
621	20230724	092000	21524435	2490	2490	2490	2490	0
622	20230724	091900	21524435	2490	2490	2490	2490	0
623	20230724	091800	21524435	2490	2490	2490	2490	85
624	20230724	091700	21312785	2500	2500	2500	2500	0
625	20230724	091600	21312785	2500	2500	2500	2500	0
626	20230724	091500	21312785	2500	2500	2500	2500	0
627	20230724	091400	21312785	2500	2500	2500	2500	0
628	20230724	091300	21312785	2500	2500	2500	2500	0
629	20230724	091200	21312785	2500	2500	2500	2500	0
630	20230724	091100	21312785	2500	2500	2500	2500	0
631	20230724	091000	21312785	2500	2490	2500	2490	303
632	20230724	090900	20556195	2495	2495	2495	2495	0
633	20230724	090800	20556195	2495	2495	2495	2495	152
634	20230724	090700	20176955	2495	2495	2495	2495	202
635	20230724	090600	19672965	2480	2480	2480	2480	2
636	20230724	090500	19668005	2480	2485	2495	2470	2818
637	20230724	090400	12671765	2485	2485	2485	2485	0
638	20230724	090300	12671765	2485	2485	2485	2485	500
639	20230724	090200	11429265	2480	2485	2485	2480	156
640	20230724	090100	11042355	2490	2495	2505	2490	536
641	20230724	090000	9705350	2500	2505	2505	2500	3876