KissMeData/058860/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	192400	1165472255	2930	2930	2930	2930	5305
3	20230724	192300	1165472255	2930	2930	2930	2930	0
4	20230724	192200	1165472255	2930	2930	2930	2930	0
5	20230724	192100	1165472255	2930	2930	2930	2930	0
6	20230724	192000	1165472255	2930	2930	2930	2930	0
7	20230724	191900	1165472255	2930	2930	2930	2930	0
8	20230724	191800	1165472255	2930	2930	2930	2930	0
9	20230724	191700	1165472255	2930	2930	2930	2930	0
10	20230724	191600	1165472255	2930	2930	2930	2930	0
11	20230724	191500	1165472255	2930	2930	2930	2930	0
12	20230724	191400	1165472255	2930	2930	2930	2930	0
13	20230724	191300	1165472255	2930	2930	2930	2930	0
14	20230724	191200	1165472255	2930	2930	2930	2930	0
15	20230724	191100	1165472255	2930	2930	2930	2930	0
16	20230724	191000	1165472255	2930	2930	2930	2930	0
17	20230724	190900	1165472255	2930	2930	2930	2930	0
18	20230724	190800	1165472255	2930	2930	2930	2930	0
19	20230724	190700	1165472255	2930	2930	2930	2930	0
20	20230724	190600	1165472255	2930	2930	2930	2930	0
21	20230724	190500	1165472255	2930	2930	2930	2930	0
22	20230724	190400	1165472255	2930	2930	2930	2930	0
23	20230724	190300	1165472255	2930	2930	2930	2930	0
24	20230724	190200	1165472255	2930	2930	2930	2930	0
25	20230724	190100	1165472255	2930	2930	2930	2930	0
26	20230724	190000	1165472255	2930	2930	2930	2930	0
27	20230724	185900	1165472255	2930	2930	2930	2930	0
28	20230724	185800	1165472255	2930	2930	2930	2930	0
29	20230724	185700	1165472255	2930	2930	2930	2930	0
30	20230724	185600	1165472255	2930	2930	2930	2930	0
31	20230724	185500	1165472255	2930	2930	2930	2930	0
32	20230724	185400	1165472255	2930	2930	2930	2930	5305
33	20230724	185300	1165472255	2930	2930	2930	2930	0
34	20230724	185200	1165472255	2930	2930	2930	2930	0
35	20230724	185100	1165472255	2930	2930	2930	2930	0
36	20230724	185000	1165472255	2930	2930	2930	2930	0
37	20230724	184900	1165472255	2930	2930	2930	2930	0
38	20230724	184800	1165472255	2930	2930	2930	2930	0
39	20230724	184700	1165472255	2930	2930	2930	2930	0
40	20230724	184600	1165472255	2930	2930	2930	2930	0
41	20230724	184500	1165472255	2930	2930	2930	2930	0
42	20230724	184400	1165472255	2930	2930	2930	2930	0
43	20230724	184300	1165472255	2930	2930	2930	2930	0
44	20230724	184200	1165472255	2930	2930	2930	2930	0
45	20230724	184100	1165472255	2930	2930	2930	2930	0
46	20230724	184000	1165472255	2930	2930	2930	2930	0
47	20230724	183900	1165472255	2930	2930	2930	2930	0
48	20230724	183800	1165472255	2930	2930	2930	2930	0
49	20230724	183700	1165472255	2930	2930	2930	2930	0
50	20230724	183600	1165472255	2930	2930	2930	2930	0
51	20230724	183500	1165472255	2930	2930	2930	2930	0
52	20230724	183400	1165472255	2930	2930	2930	2930	0
53	20230724	183300	1165472255	2930	2930	2930	2930	0
54	20230724	183200	1165472255	2930	2930	2930	2930	0
55	20230724	183100	1165472255	2930	2930	2930	2930	0
56	20230724	183000	1165472255	2930	2930	2930	2930	0
57	20230724	182900	1165472255	2930	2930	2930	2930	0
58	20230724	182800	1165472255	2930	2930	2930	2930	0
59	20230724	182700	1165472255	2930	2930	2930	2930	0
60	20230724	182600	1165472255	2930	2930	2930	2930	0
61	20230724	182500	1165472255	2930	2930	2930	2930	0
62	20230724	182400	1165472255	2930	2930	2930	2930	5305
63	20230724	182300	1165472255	2930	2930	2930	2930	0
64	20230724	182200	1165472255	2930	2930	2930	2930	0
65	20230724	182100	1165472255	2930	2930	2930	2930	0
66	20230724	182000	1165472255	2930	2930	2930	2930	0
67	20230724	181900	1165472255	2930	2930	2930	2930	0
68	20230724	181800	1165472255	2930	2930	2930	2930	0
69	20230724	181700	1165472255	2930	2930	2930	2930	0
70	20230724	181600	1165472255	2930	2930	2930	2930	0
71	20230724	181500	1165472255	2930	2930	2930	2930	0
72	20230724	181400	1165472255	2930	2930	2930	2930	0
73	20230724	181300	1165472255	2930	2930	2930	2930	0
74	20230724	181200	1165472255	2930	2930	2930	2930	0
75	20230724	181100	1165472255	2930	2930	2930	2930	0
76	20230724	181000	1165472255	2930	2930	2930	2930	0
77	20230724	180900	1165472255	2930	2930	2930	2930	0
78	20230724	180800	1165472255	2930	2930	2930	2930	0
79	20230724	180700	1165472255	2930	2930	2930	2930	0
80	20230724	180600	1165472255	2930	2930	2930	2930	0
81	20230724	180500	1165472255	2930	2930	2930	2930	0
82	20230724	180400	1165472255	2930	2930	2930	2930	0
83	20230724	180300	1165472255	2930	2930	2930	2930	0
84	20230724	180200	1165472255	2930	2930	2930	2930	0
85	20230724	180100	1165472255	2930	2930	2930	2930	0
86	20230724	180000	1165472255	2930	2930	2930	2930	0
87	20230724	175900	1165472255	2930	2930	2930	2930	0
88	20230724	175800	1165472255	2930	2930	2930	2930	0
89	20230724	175700	1165472255	2930	2930	2930	2930	0
90	20230724	175600	1165472255	2930	2930	2930	2930	0
91	20230724	175500	1165472255	2930	2930	2930	2930	0
92	20230724	175400	1165472255	2930	2930	2930	2930	5305
93	20230724	175300	1165472255	2930	2930	2930	2930	0
94	20230724	175200	1165472255	2930	2930	2930	2930	0
95	20230724	175100	1165472255	2930	2930	2930	2930	0
96	20230724	175000	1165472255	2930	2930	2930	2930	0
97	20230724	174900	1165472255	2930	2930	2930	2930	0
98	20230724	174800	1165472255	2930	2930	2930	2930	0
99	20230724	174700	1165472255	2930	2930	2930	2930	0
100	20230724	174600	1165472255	2930	2930	2930	2930	0
101	20230724	174500	1165472255	2930	2930	2930	2930	0
102	20230724	174400	1165472255	2930	2930	2930	2930	0
103	20230724	174300	1165472255	2930	2930	2930	2930	0
104	20230724	174200	1165472255	2930	2930	2930	2930	0
105	20230724	174100	1165472255	2930	2930	2930	2930	0
106	20230724	174000	1165472255	2930	2930	2930	2930	0
107	20230724	173900	1165472255	2930	2930	2930	2930	0
108	20230724	173800	1165472255	2930	2930	2930	2930	0
109	20230724	173700	1165472255	2930	2930	2930	2930	0
110	20230724	173600	1165472255	2930	2930	2930	2930	0
111	20230724	173500	1165472255	2930	2930	2930	2930	0
112	20230724	173400	1165472255	2930	2930	2930	2930	0
113	20230724	173300	1165472255	2930	2930	2930	2930	0
114	20230724	173200	1165472255	2930	2930	2930	2930	0
115	20230724	173100	1165472255	2930	2930	2930	2930	0
116	20230724	173000	1165472255	2930	2930	2930	2930	0
117	20230724	172900	1165472255	2930	2930	2930	2930	0
118	20230724	172800	1165472255	2930	2930	2930	2930	0
119	20230724	172700	1165472255	2930	2930	2930	2930	0
120	20230724	172600	1165472255	2930	2930	2930	2930	0
121	20230724	172500	1165472255	2930	2930	2930	2930	0
122	20230724	172400	1165472255	2930	2930	2930	2930	5305
123	20230724	172300	1165472255	2930	2930	2930	2930	0
124	20230724	172200	1165472255	2930	2930	2930	2930	0
125	20230724	172100	1165472255	2930	2930	2930	2930	0
126	20230724	172000	1165472255	2930	2930	2930	2930	0
127	20230724	171900	1165472255	2930	2930	2930	2930	0
128	20230724	171800	1165472255	2930	2930	2930	2930	0
129	20230724	171700	1165472255	2930	2930	2930	2930	0
130	20230724	171600	1165472255	2930	2930	2930	2930	0
131	20230724	171500	1165472255	2930	2930	2930	2930	0
132	20230724	171400	1165472255	2930	2930	2930	2930	0
133	20230724	171300	1165472255	2930	2930	2930	2930	0
134	20230724	171200	1165472255	2930	2930	2930	2930	0
135	20230724	171100	1165472255	2930	2930	2930	2930	0
136	20230724	171000	1165472255	2930	2930	2930	2930	0
137	20230724	170900	1165472255	2930	2930	2930	2930	0
138	20230724	170800	1165472255	2930	2930	2930	2930	0
139	20230724	170700	1165472255	2930	2930	2930	2930	0
140	20230724	170600	1165472255	2930	2930	2930	2930	0
141	20230724	170500	1165472255	2930	2930	2930	2930	0
142	20230724	170400	1165472255	2930	2930	2930	2930	0
143	20230724	170300	1165472255	2930	2930	2930	2930	0
144	20230724	170200	1165472255	2930	2930	2930	2930	0
145	20230724	170100	1165472255	2930	2930	2930	2930	0
146	20230724	170000	1165472255	2930	2930	2930	2930	0
147	20230724	165900	1165472255	2930	2930	2930	2930	0
148	20230724	165800	1165472255	2930	2930	2930	2930	0
149	20230724	165700	1165472255	2930	2930	2930	2930	0
150	20230724	165600	1165472255	2930	2930	2930	2930	0
151	20230724	165500	1165472255	2930	2930	2930	2930	0
152	20230724	165400	1165472255	2930	2930	2930	2930	5305
153	20230724	165300	1165472255	2930	2930	2930	2930	0
154	20230724	165200	1165472255	2930	2930	2930	2930	0
155	20230724	165100	1165472255	2930	2930	2930	2930	0
156	20230724	165000	1165472255	2930	2930	2930	2930	0
157	20230724	164900	1165472255	2930	2930	2930	2930	0
158	20230724	164800	1165472255	2930	2930	2930	2930	0
159	20230724	164700	1165472255	2930	2930	2930	2930	0
160	20230724	164600	1165472255	2930	2930	2930	2930	0
161	20230724	164500	1165472255	2930	2930	2930	2930	0
162	20230724	164400	1165472255	2930	2930	2930	2930	0
163	20230724	164300	1165472255	2930	2930	2930	2930	0
164	20230724	164200	1165472255	2930	2930	2930	2930	0
165	20230724	164100	1165472255	2930	2930	2930	2930	0
166	20230724	164000	1165472255	2930	2930	2930	2930	0
167	20230724	163900	1165472255	2930	2930	2930	2930	0
168	20230724	163800	1165472255	2930	2930	2930	2930	0
169	20230724	163700	1165472255	2930	2930	2930	2930	0
170	20230724	163600	1165472255	2930	2930	2930	2930	0
171	20230724	163500	1165472255	2930	2930	2930	2930	0
172	20230724	163400	1165472255	2930	2930	2930	2930	0
173	20230724	163300	1165472255	2930	2930	2930	2930	0
174	20230724	163200	1165472255	2930	2930	2930	2930	0
175	20230724	163100	1165472255	2930	2930	2930	2930	0
176	20230724	163000	1165472255	2930	2930	2930	2930	0
177	20230724	162900	1165472255	2930	2930	2930	2930	0
178	20230724	162800	1165472255	2930	2930	2930	2930	0
179	20230724	162700	1165472255	2930	2930	2930	2930	0
180	20230724	162600	1165472255	2930	2930	2930	2930	0
181	20230724	162500	1165472255	2930	2930	2930	2930	0
182	20230724	162400	1165472255	2930	2930	2930	2930	5305
183	20230724	162300	1165472255	2930	2930	2930	2930	0
184	20230724	162200	1165472255	2930	2930	2930	2930	0
185	20230724	162100	1165472255	2930	2930	2930	2930	0
186	20230724	162000	1165472255	2930	2930	2930	2930	0
187	20230724	161900	1165472255	2930	2930	2930	2930	0
188	20230724	161800	1165472255	2930	2930	2930	2930	0
189	20230724	161700	1165472255	2930	2930	2930	2930	0
190	20230724	161600	1165472255	2930	2930	2930	2930	0
191	20230724	161500	1165472255	2930	2930	2930	2930	0
192	20230724	161400	1165472255	2930	2930	2930	2930	0
193	20230724	161300	1165472255	2930	2930	2930	2930	0
194	20230724	161200	1165472255	2930	2930	2930	2930	0
195	20230724	161100	1165472255	2930	2930	2930	2930	0
196	20230724	161000	1165472255	2930	2930	2930	2930	0
197	20230724	160900	1165472255	2930	2930	2930	2930	0
198	20230724	160800	1165472255	2930	2930	2930	2930	0
199	20230724	160700	1165472255	2930	2930	2930	2930	0
200	20230724	160600	1165472255	2930	2930	2930	2930	0
201	20230724	160500	1165472255	2930	2930	2930	2930	0
202	20230724	160400	1165472255	2930	2930	2930	2930	0
203	20230724	160300	1165472255	2930	2930	2930	2930	0
204	20230724	160200	1165472255	2930	2930	2930	2930	0
205	20230724	160100	1165472255	2930	2930	2930	2930	0
206	20230724	160000	1165472255	2930	2930	2930	2930	0
207	20230724	155900	1165472255	2930	2930	2930	2930	0
208	20230724	155800	1165472255	2930	2930	2930	2930	0
209	20230724	155700	1165472255	2930	2930	2930	2930	0
210	20230724	155600	1165472255	2930	2930	2930	2930	0
211	20230724	155500	1165472255	2930	2930	2930	2930	0
212	20230724	155400	1165472255	2930	2930	2930	2930	5305
213	20230724	155300	1165472255	2930	2930	2930	2930	0
214	20230724	155200	1165472255	2930	2930	2930	2930	0
215	20230724	155100	1165472255	2930	2930	2930	2930	0
216	20230724	155000	1165472255	2930	2930	2930	2930	0
217	20230724	154900	1165472255	2930	2930	2930	2930	0
218	20230724	154800	1165472255	2930	2930	2930	2930	0
219	20230724	154700	1165472255	2930	2930	2930	2930	0
220	20230724	154600	1165472255	2930	2930	2930	2930	0
221	20230724	154500	1165472255	2930	2930	2930	2930	0
222	20230724	154400	1165472255	2930	2930	2930	2930	0
223	20230724	154300	1165472255	2930	2930	2930	2930	0
224	20230724	154200	1165472255	2930	2930	2930	2930	0
225	20230724	154100	1165472255	2930	2930	2930	2930	0
226	20230724	154000	1165472255	2930	2930	2930	2930	0
227	20230724	153900	1165472255	2930	2930	2930	2930	0
228	20230724	153800	1165472255	2930	2930	2930	2930	0
229	20230724	153700	1165472255	2930	2930	2930	2930	0
230	20230724	153600	1165472255	2930	2930	2930	2930	0
231	20230724	153500	1165472255	2930	2930	2930	2930	0
232	20230724	153400	1165472255	2930	2930	2930	2930	0
233	20230724	153300	1165472255	2930	2930	2930	2930	0
234	20230724	153200	1165472255	2930	2930	2930	2930	0
235	20230724	153100	1165472255	2930	2930	2930	2930	0
236	20230724	153000	1165472255	2930	2930	2930	2930	5305
237	20230724	152900	1149928605	2945	2945	2945	2945	0
238	20230724	152800	1149928605	2945	2945	2945	2945	0
239	20230724	152700	1149928605	2945	2945	2945	2945	0
240	20230724	152600	1149928605	2945	2945	2945	2945	0
241	20230724	152500	1149928605	2945	2945	2945	2945	0
242	20230724	152400	1149928605	2945	2945	2945	2945	0
243	20230724	152300	1149928605	2945	2945	2945	2945	0
244	20230724	152200	1149928605	2945	2945	2945	2945	0
245	20230724	152100	1149928605	2945	2945	2945	2945	0
246	20230724	152000	1149928605	2945	2945	2945	2945	0
247	20230724	151900	1149928605	2945	2940	2945	2940	1007
248	20230724	151800	1146965990	2945	2940	2945	2935	121
249	20230724	151700	1146610640	2945	2945	2945	2940	2074
250	20230724	151600	1140512710	2945	2945	2945	2945	8
251	20230724	151500	1140489150	2945	2930	2945	2930	29
252	20230724	151400	1140404050	2930	2935	2945	2930	1022
253	20230724	151300	1137405470	2940	2945	2945	2940	503
254	20230724	151200	1135926630	2945	2950	2950	2945	275
255	20230724	151100	1135116745	2950	2950	2950	2950	55
256	20230724	151000	1134954495	2950	2950	2950	2950	70
257	20230724	150900	1134747995	2950	2950	2950	2950	45
258	20230724	150800	1134615245	2950	2950	2950	2950	178
259	20230724	150700	1134090145	2950	2950	2950	2945	138
260	20230724	150600	1133683600	2950	2950	2950	2945	179
261	20230724	150500	1133155740	2950	2950	2950	2950	0
262	20230724	150400	1133155740	2950	2950	2950	2950	12
263	20230724	150300	1133120340	2950	2950	2950	2950	2
264	20230724	150200	1133114440	2950	2950	2950	2950	2
265	20230724	150100	1133108540	2940	2945	2950	2940	697
266	20230724	150000	1131056765	2950	2950	2950	2950	5
267	20230724	145900	1131042015	2950	2945	2950	2945	685
268	20230724	145800	1129023040	2950	2950	2950	2950	50
269	20230724	145700	1128875540	2950	2950	2950	2950	3119
270	20230724	145600	1119674490	2950	2950	2950	2950	1518
271	20230724	145500	1115196390	2950	2950	2950	2945	95
272	20230724	145400	1114916390	2950	2950	2950	2950	50
273	20230724	145300	1114768890	2950	2950	2950	2950	119
274	20230724	145200	1114417840	2945	2945	2945	2945	400
275	20230724	145100	1113239840	2945	2945	2945	2945	50
276	20230724	145000	1113092590	2950	2950	2950	2950	100
277	20230724	144900	1112797590	2950	2950	2950	2950	0
278	20230724	144800	1112797590	2950	2950	2950	2950	10
279	20230724	144700	1112768090	2950	2950	2950	2950	350
280	20230724	144600	1111735590	2945	2950	2950	2945	247
281	20230724	144500	1111007695	2955	2955	2955	2955	54
282	20230724	144400	1110848125	2955	2955	2955	2955	89
283	20230724	144300	1110585130	2950	2950	2950	2950	0
284	20230724	144200	1110585130	2950	2950	2950	2950	150
285	20230724	144100	1110142630	2955	2955	2955	2955	10
286	20230724	144000	1110113080	2955	2955	2955	2955	1162
287	20230724	143900	1106679370	2960	2960	2960	2960	107
288	20230724	143800	1106362650	2960	2955	2960	2955	735
289	20230724	143700	1104187555	2955	2955	2955	2955	181
290	20230724	143600	1103652700	2950	2950	2950	2950	570
291	20230724	143500	1101971200	2950	2950	2950	2950	10
292	20230724	143400	1101941700	2950	2950	2950	2950	411
293	20230724	143300	1100729250	2945	2945	2945	2945	252
294	20230724	143200	1099987110	2950	2950	2950	2950	0
295	20230724	143100	1099987110	2950	2950	2950	2950	0
296	20230724	143000	1099987110	2950	2950	2950	2950	8
297	20230724	142900	1099963510	2945	2945	2945	2945	1000
298	20230724	142800	1097018510	2945	2945	2950	2945	3117
299	20230724	142700	1087823860	2950	2930	2950	2925	8135
300	20230724	142600	1063973805	2930	2930	2930	2930	0
301	20230724	142500	1063973805	2930	2930	2930	2930	100
302	20230724	142400	1063680805	2930	2930	2930	2930	1
303	20230724	142300	1063677875	2930	2930	2930	2930	48
304	20230724	142200	1063537235	2930	2930	2930	2925	141
305	20230724	142100	1063124295	2930	2930	2930	2930	48
306	20230724	142000	1062983655	2930	2930	2930	2930	104
307	20230724	141900	1062678935	2930	2930	2930	2930	160
308	20230724	141800	1062210135	2935	2930	2935	2930	127
309	20230724	141700	1061838020	2930	2930	2930	2930	101
310	20230724	141600	1061542090	2930	2930	2930	2930	8
311	20230724	141500	1061518650	2930	2930	2930	2930	147
312	20230724	141400	1061087940	2925	2930	2930	2925	1094
313	20230724	141300	1057886480	2930	2930	2930	2930	59
314	20230724	141200	1057713610	2925	2925	2930	2925	94
315	20230724	141100	1057438610	2925	2925	2930	2925	285
316	20230724	141000	1056604980	2925	2925	2925	2925	176
317	20230724	140900	1056090180	2930	2930	2930	2925	803
318	20230724	140800	1053737535	2935	2935	2935	2935	113
319	20230724	140700	1053405880	2935	2935	2935	2935	46
320	20230724	140600	1053270870	2935	2935	2935	2935	5
321	20230724	140500	1053256195	2935	2935	2935	2930	42
322	20230724	140400	1053132930	2930	2930	2930	2930	98
323	20230724	140300	1052845790	2930	2930	2930	2930	557
324	20230724	140200	1051213780	2930	2930	2930	2930	500
325	20230724	140100	1049748780	2930	2930	2930	2930	0
326	20230724	140000	1049748780	2930	2930	2930	2930	100
327	20230724	135900	1049455780	2925	2925	2925	2925	671
328	20230724	135800	1047493105	2925	2920	2925	2920	24
329	20230724	135700	1047423005	2915	2915	2915	2915	0
330	20230724	135600	1047423005	2915	2915	2915	2915	0
331	20230724	135500	1047423005	2915	2915	2915	2915	1
332	20230724	135400	1047420090	2925	2925	2925	2925	1840
333	20230724	135300	1042038090	2925	2910	2925	2895	26857
334	20230724	135200	964022645	2915	2915	2915	2915	30
335	20230724	135100	963935195	2915	2915	2920	2915	3130
336	20230724	135000	954810745	2920	2920	2920	2920	1
337	20230724	134900	954807825	2915	2920	2920	2915	645
338	20230724	134800	952925110	2920	2920	2920	2920	0
339	20230724	134700	952925110	2920	2920	2920	2920	2918
340	20230724	134600	944404550	2920	2920	2920	2920	350
341	20230724	134500	943382550	2920	2925	2925	2920	37
342	20230724	134400	943274505	2920	2915	2920	2915	5628
343	20230724	134300	926867835	2915	2915	2915	2915	3386
344	20230724	134200	916997645	2920	2920	2920	2920	1266
345	20230724	134100	913300925	2920	2925	2925	2920	53
346	20230724	134000	913146160	2920	2920	2920	2920	149
347	20230724	133900	912711080	2920	2920	2925	2915	1447
348	20230724	133800	908486015	2925	2915	2925	2915	890
349	20230724	133700	905889875	2920	2920	2920	2920	241
350	20230724	133600	905186155	2920	2925	2925	2920	1315
351	20230724	133500	901341480	2925	2925	2925	2925	2
352	20230724	133400	901335630	2920	2920	2920	2920	0
353	20230724	133300	901335630	2920	2920	2920	2920	1261
354	20230724	133200	897653510	2925	2925	2925	2925	10
355	20230724	133100	897624260	2925	2925	2925	2925	1
356	20230724	133000	897621335	2920	2930	2930	2915	519
357	20230724	132900	896106490	2930	2930	2930	2930	10
358	20230724	132800	896077190	2930	2915	2930	2915	889
359	20230724	132700	893477360	2915	2915	2915	2915	0
360	20230724	132600	893477360	2915	2915	2925	2915	819
361	20230724	132500	891089965	2920	2925	2925	2920	7979
362	20230724	132400	867783560	2925	2925	2930	2925	2239
363	20230724	132300	861234235	2925	2925	2925	2925	20
364	20230724	132200	861175735	2925	2925	2925	2925	0
365	20230724	132100	861175735	2925	2930	2930	2925	1759
366	20230724	132000	856028420	2930	2930	2930	2930	0
367	20230724	131900	856028420	2930	2930	2930	2930	0
368	20230724	131800	856028420	2930	2930	2930	2930	956
369	20230724	131700	853227340	2925	2925	2925	2925	600
370	20230724	131600	851472340	2925	2925	2925	2925	0
371	20230724	131500	851472340	2925	2925	2925	2925	0
372	20230724	131400	851472340	2925	2925	2925	2925	0
373	20230724	131300	851472340	2925	2935	2935	2925	2944
374	20230724	131200	842847265	2935	2940	2940	2935	1250
375	20230724	131100	839175970	2945	2945	2945	2945	644
376	20230724	131000	837279390	2940	2940	2940	2940	753
377	20230724	130900	835065570	2940	2940	2940	2940	337
378	20230724	130800	834074790	2935	2935	2935	2935	0
379	20230724	130700	834074790	2935	2935	2935	2935	112
380	20230724	130600	833746070	2935	2935	2935	2935	0
381	20230724	130500	833746070	2935	2930	2935	2930	928
382	20230724	130400	831023390	2930	2930	2930	2930	0
383	20230724	130300	831023390	2930	2935	2935	2930	52
384	20230724	130200	830871020	2935	2935	2935	2935	1
385	20230724	130100	830868085	2935	2935	2935	2935	2
386	20230724	130000	830862215	2935	2935	2935	2935	58
387	20230724	125900	830691985	2935	2935	2935	2935	20
388	20230724	125800	830633285	2935	2935	2935	2930	8869
389	20230724	125700	804611770	2940	2940	2940	2940	52
390	20230724	125600	804458890	2940	2940	2940	2940	100
391	20230724	125500	804164890	2935	2935	2935	2935	0
392	20230724	125400	804164890	2935	2940	2940	2935	1281
393	20230724	125300	800405120	2940	2940	2940	2940	53
394	20230724	125200	800249300	2940	2940	2940	2940	726
395	20230724	125100	798114860	2940	2940	2940	2940	20
396	20230724	125000	798056060	2940	2940	2940	2940	200
397	20230724	124900	797468060	2940	2940	2945	2940	371
398	20230724	124800	796377315	2940	2940	2940	2940	0
399	20230724	124700	796377315	2940	2940	2940	2940	370
400	20230724	124600	795289515	2935	2935	2935	2935	0
401	20230724	124500	795289515	2935	2935	2935	2935	2002
402	20230724	124400	789413645	2935	2935	2935	2935	40
403	20230724	124300	789296245	2935	2940	2940	2935	400
404	20230724	124200	788121555	2940	2940	2940	2940	146
405	20230724	124100	787692315	2945	2935	2945	2935	2122
406	20230724	124000	781464130	2940	2940	2945	2940	811
407	20230724	123900	779079785	2940	2950	2950	2940	20079
408	20230724	123800	720010225	2955	2955	2955	2955	2
409	20230724	123700	720004315	2955	2955	2955	2955	1020
410	20230724	123600	716990215	2955	2955	2955	2955	0
411	20230724	123500	716990215	2955	2955	2955	2955	0
412	20230724	123400	716990215	2955	2955	2955	2955	59
413	20230724	123300	716815870	2965	2965	2965	2965	0
414	20230724	123200	716815870	2965	2960	2965	2960	52
415	20230724	123100	716661940	2960	2960	2960	2960	0
416	20230724	123000	716661940	2960	2970	2970	2960	1223
417	20230724	122900	713041760	2970	2965	2970	2965	3304
418	20230724	122800	703245380	2965	2955	2965	2950	1716
419	20230724	122700	698176015	2950	2960	2960	2950	23928
420	20230724	122600	627553855	2960	2960	2960	2960	0
421	20230724	122500	627553855	2960	2960	2960	2960	200
422	20230724	122400	626961855	2960	2960	2960	2960	150
423	20230724	122300	626517855	2960	2960	2960	2960	14
424	20230724	122200	626476415	2960	2960	2960	2960	1
425	20230724	122100	626473455	2960	2960	2960	2960	0
426	20230724	122000	626473455	2960	2960	2965	2960	397
427	20230724	121900	625298160	2965	2965	2965	2965	0
428	20230724	121800	625298160	2965	2960	2965	2960	473
429	20230724	121700	623897910	2960	2960	2960	2960	1098
430	20230724	121600	620647830	2965	2965	2965	2965	5
431	20230724	121500	620633005	2965	2965	2965	2955	627
432	20230724	121400	618780170	2950	2955	2955	2950	554
433	20230724	121300	617145865	2950	2955	2955	2950	320
434	20230724	121200	616201860	2950	2950	2950	2950	400
435	20230724	121100	615021860	2950	2950	2950	2950	2000
436	20230724	121000	609121860	2955	2955	2955	2955	0
437	20230724	120900	609121860	2955	2960	2960	2955	10654
438	20230724	120800	577586055	2965	2965	2965	2965	0
439	20230724	120700	577586055	2965	2965	2965	2965	1
440	20230724	120600	577583090	2965	2965	2965	2965	4
441	20230724	120500	577571230	2960	2955	2960	2955	3620
442	20230724	120400	566866220	2955	2955	2955	2955	10
443	20230724	120300	566836670	2955	2955	2955	2955	0
444	20230724	120200	566836670	2955	2955	2955	2955	42
445	20230724	120100	566712560	2955	2955	2955	2955	0
446	20230724	120000	566712560	2955	2955	2955	2955	0
447	20230724	115900	566712560	2955	2955	2955	2955	0
448	20230724	115800	566712560	2955	2955	2955	2955	208
449	20230724	115700	566097920	2955	2955	2955	2955	8
450	20230724	115600	566074280	2950	2950	2950	2950	763
451	20230724	115500	563823430	2950	2955	2955	2950	1643
452	20230724	115400	558976530	2955	2955	2955	2955	121
453	20230724	115300	558618975	2960	2955	2960	2950	1151
454	20230724	115200	555219800	2955	2950	2955	2950	1103
455	20230724	115100	551965685	2955	2955	2960	2955	559
456	20230724	115000	550313830	2960	2960	2960	2960	1
457	20230724	114900	550310870	2955	2955	2955	2955	3024
458	20230724	114800	541374950	2960	2960	2960	2960	1
459	20230724	114700	541371990	2960	2960	2960	2955	158
460	20230724	114600	540904810	2965	2965	2965	2960	989
461	20230724	114500	537977315	2965	2965	2965	2965	13
462	20230724	114400	537938770	2965	2965	2965	2965	1
463	20230724	114300	537935805	2965	2965	2965	2965	18
464	20230724	114200	537882435	2965	2965	2965	2965	133
465	20230724	114100	537488090	2965	2965	2965	2965	3
466	20230724	114000	537479195	2970	2970	2970	2970	7
467	20230724	113900	537458405	2970	2970	2970	2970	0
468	20230724	113800	537458405	2970	2965	2970	2960	1845
469	20230724	113700	531992890	2970	2970	2970	2970	5
470	20230724	113600	531978040	2970	2970	2970	2970	1
471	20230724	113500	531975070	2965	2965	2965	2965	1
472	20230724	113400	531972105	2970	2970	2970	2970	0
473	20230724	113300	531972105	2970	2970	2970	2970	0
474	20230724	113200	531972105	2970	2970	2970	2965	81
475	20230724	113100	531731685	2970	2970	2970	2970	0
476	20230724	113000	531731685	2970	2970	2970	2970	0
477	20230724	112900	531731685	2970	2970	2970	2970	14
478	20230724	112800	531690105	2970	2970	2970	2970	300
479	20230724	112700	530799105	2970	2970	2970	2970	0
480	20230724	112600	530799105	2970	2965	2970	2960	265
481	20230724	112500	530014480	2965	2965	2970	2965	116
482	20230724	112400	529670535	2965	2965	2965	2965	1
483	20230724	112300	529667570	2965	2965	2965	2965	67
484	20230724	112200	529468915	2965	2965	2965	2965	0
485	20230724	112100	529468915	2965	2960	2965	2960	4318
486	20230724	112000	516687395	2965	2965	2965	2965	549
487	20230724	111900	515059610	2970	2970	2970	2970	18
488	20230724	111800	515006150	2970	2970	2970	2965	287
489	20230724	111700	514155135	2965	2965	2965	2965	50
490	20230724	111600	514006885	2970	2970	2970	2970	16
491	20230724	111500	513959365	2970	2970	2970	2970	0
492	20230724	111400	513959365	2970	2970	2970	2970	898
493	20230724	111300	511292305	2975	2975	2975	2975	1
494	20230724	111200	511289330	2975	2975	2975	2975	0
495	20230724	111100	511289330	2975	2975	2975	2975	20
496	20230724	111000	511229830	2975	2975	2975	2975	2
497	20230724	110900	511223880	2975	2970	2975	2970	232
498	20230724	110800	510534825	2970	2975	2975	2970	1021
499	20230724	110700	507502440	2975	2975	2975	2970	132
500	20230724	110600	507109990	2975	2975	2975	2975	594
501	20230724	110500	505342840	2985	2985	2985	2985	22
502	20230724	110400	505277170	2985	2985	2985	2985	0
503	20230724	110300	505277170	2985	2985	2985	2985	0
504	20230724	110200	505277170	2985	2985	2985	2985	0
505	20230724	110100	505277170	2985	2985	2985	2985	2881
506	20230724	110000	496677385	2985	2985	2985	2985	8
507	20230724	105900	496653505	2980	2980	2980	2980	537
508	20230724	105800	495053245	2980	2980	2980	2980	1804
509	20230724	105700	489677325	2980	2980	2980	2980	265
510	20230724	105600	488887625	2975	2980	2980	2975	429
511	20230724	105500	487610350	2975	2975	2975	2975	1043
512	20230724	105400	484507425	2975	2975	2975	2975	572
513	20230724	105300	482805725	2985	2985	2985	2985	0
514	20230724	105200	482805725	2985	2985	2985	2985	0
515	20230724	105100	482805725	2985	2975	2985	2975	8
516	20230724	105000	482781915	2980	2975	2980	2975	103
517	20230724	104900	482474990	2975	2975	2975	2975	0
518	20230724	104800	482474990	2975	2975	2975	2975	10
519	20230724	104700	482445240	2980	2980	2980	2980	13
520	20230724	104600	482406500	2980	2980	2980	2980	0
521	20230724	104500	482406500	2980	2980	2980	2980	2
522	20230724	104400	482400540	2975	2975	2975	2975	100
523	20230724	104300	482103040	2980	2980	2980	2980	12
524	20230724	104200	482067280	2980	2980	2980	2980	20
525	20230724	104100	482007680	2980	2980	2980	2980	51
526	20230724	104000	481855700	2980	2980	2980	2980	15
527	20230724	103900	481811000	2985	2985	2985	2980	19
528	20230724	103800	481754365	2980	2980	2980	2980	493
529	20230724	103700	480285225	2980	2975	2980	2975	5361
530	20230724	103600	464315925	2975	2975	2975	2975	0
531	20230724	103500	464315925	2975	2975	2975	2975	3
532	20230724	103400	464307000	2975	2975	2975	2975	3
533	20230724	103300	464298075	2975	2975	2975	2975	0
534	20230724	103200	464298075	2975	2975	2975	2975	0
535	20230724	103100	464298075	2975	2975	2975	2975	1
536	20230724	103000	464295100	2970	2980	2980	2970	18
537	20230724	102900	464241525	2975	2975	2975	2975	0
538	20230724	102800	464241525	2975	2975	2975	2975	0
539	20230724	102700	464241525	2975	2970	2975	2970	742
540	20230724	102600	462037780	2965	2965	2965	2965	1391
541	20230724	102500	457913465	2965	2965	2975	2965	5933
542	20230724	102400	440322110	2965	2975	2975	2965	4415
543	20230724	102300	427220980	2970	2970	2970	2970	1600
544	20230724	102200	422468980	2975	2975	2980	2970	470
545	20230724	102100	421070890	2975	2975	2975	2975	0
546	20230724	102000	421070890	2975	2970	2975	2970	137
547	20230724	101900	420663840	2975	2975	2975	2975	54
548	20230724	101800	420503190	2975	2975	2975	2975	551
549	20230724	101700	418863965	2975	2985	2985	2975	327
550	20230724	101600	417890665	2990	2990	2990	2990	0
551	20230724	101500	417890665	2990	2985	2990	2985	111
552	20230724	101400	417559275	2990	2990	2990	2990	0
553	20230724	101300	417559275	2990	2990	2990	2990	50
554	20230724	101200	417409775	2990	2990	2990	2990	1
555	20230724	101100	417406785	2980	2980	2980	2980	0
556	20230724	101000	417406785	2980	2980	2980	2980	1673
557	20230724	100900	412421245	2975	2975	2975	2975	617
558	20230724	100800	410585670	2975	2975	2975	2975	0
559	20230724	100700	410585670	2975	2975	2975	2975	1
560	20230724	100600	410582695	2975	2975	2975	2975	36
561	20230724	100500	410475595	2970	2970	2970	2970	1040
562	20230724	100400	407386795	2975	2970	2975	2970	4
563	20230724	100300	407374910	2970	2975	2975	2970	283
564	20230724	100200	406534390	2975	2975	2975	2970	1107
565	20230724	100100	403246315	2975	2975	2975	2975	1250
566	20230724	100000	399527565	2975	2970	2975	2970	1049
567	20230724	095900	396411940	2965	2965	2965	2965	365
568	20230724	095800	395329715	2965	2965	2965	2965	3928
569	20230724	095700	383683195	2970	2970	2970	2970	112
570	20230724	095600	383350555	2970	2970	2970	2970	33
571	20230724	095500	383252545	2970	2970	2970	2970	350
572	20230724	095400	382213045	2970	2970	2970	2970	97
573	20230724	095300	381924955	2970	2975	2975	2970	1023
574	20230724	095200	378886035	2975	2975	2975	2975	250
575	20230724	095100	378142285	2975	2975	2975	2975	971
576	20230724	095000	375253560	2975	2975	2975	2975	1700
577	20230724	094900	370196060	2975	2975	2975	2970	173
578	20230724	094800	369682145	2975	2975	2975	2975	104
579	20230724	094700	369372745	2970	2970	2970	2970	795
580	20230724	094600	367011595	2970	2975	2975	2970	29
581	20230724	094500	366925355	2975	2975	2975	2975	350
582	20230724	094400	365884105	2975	2975	2975	2970	1568
583	20230724	094300	361224390	2975	2975	2975	2975	8
584	20230724	094200	361200590	2975	2975	2975	2975	337
585	20230724	094100	360198015	2970	2970	2975	2970	250
586	20230724	094000	359455465	2975	2970	2975	2970	3042
587	20230724	093900	350420675	2970	2975	2975	2970	700
588	20230724	093800	348341565	2975	2975	2975	2975	800
589	20230724	093700	345961565	2980	2975	2980	2970	1280
590	20230724	093600	342153570	2970	2975	2975	2970	998
591	20230724	093500	339189240	2975	2975	2975	2975	380
592	20230724	093400	338058740	2975	2980	2980	2970	2779
593	20230724	093300	329804370	2980	2980	2980	2980	42
594	20230724	093200	329679210	2975	2975	2980	2975	1030
595	20230724	093100	326612260	2975	2975	2975	2975	895
596	20230724	093000	323949635	2975	2970	2975	2965	1994
597	20230724	092900	318028650	2975	2975	2975	2975	19
598	20230724	092800	317972125	2975	2975	2980	2975	1678
599	20230724	092700	312979860	2980	2970	2980	2970	953
600	20230724	092600	310146180	2975	2970	2975	2970	994
601	20230724	092500	307193895	2970	2970	2970	2965	694
602	20230724	092400	305133125	2970	2970	2970	2970	2016
603	20230724	092300	299145605	2970	2960	2970	2955	7391
604	20230724	092200	277295515	2960	2990	2990	2960	10375
605	20230724	092100	246457255	2990	2995	2995	2985	1224
606	20230724	092000	242802265	2995	2990	2995	2990	182
607	20230724	091900	242257775	2990	2990	2990	2985	3636
608	20230724	091800	231402445	2985	2990	2995	2985	567
609	20230724	091700	229707375	2990	2990	2995	2985	992
610	20230724	091600	226741235	2990	2985	2995	2985	349
611	20230724	091500	225699220	2985	2990	2995	2985	399
612	20230724	091400	224506580	2990	2990	2990	2985	3478
613	20230724	091300	214111970	2990	2995	2995	2990	387
614	20230724	091200	212954815	2995	2995	2995	2995	1381
615	20230724	091100	208818720	2995	2990	2995	2990	3283
616	20230724	091000	199002295	2990	2995	2995	2990	2849
617	20230724	090900	190483775	2995	2995	2995	2995	2153
618	20230724	090800	184035540	2995	3010	3010	2995	5648
619	20230724	090700	167070715	3005	3005	3010	3000	21298
620	20230724	090600	103069795	3005	3020	3020	3005	7953
621	20230724	090500	79125405	3020	3025	3025	3020	3226
622	20230724	090400	69382850	3020	3020	3020	3020	46
623	20230724	090300	69243930	3020	3020	3020	3020	5
624	20230724	090200	69228830	3020	3055	3055	3020	8659
625	20230724	090100	43006675	3045	3060	3060	3040	760
626	20230724	090000	40695395	3060	3035	3060	3035	13393