KissMeData/069640/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	193000	43981470	2405	2405	2405	2405	465
3	20230724	192900	43981470	2405	2405	2405	2405	0
4	20230724	192800	43981470	2405	2405	2405	2405	0
5	20230724	192700	43981470	2405	2405	2405	2405	0
6	20230724	192600	43981470	2405	2405	2405	2405	0
7	20230724	192500	43981470	2405	2405	2405	2405	0
8	20230724	192400	43981470	2405	2405	2405	2405	0
9	20230724	192300	43981470	2405	2405	2405	2405	0
10	20230724	192200	43981470	2405	2405	2405	2405	0
11	20230724	192100	43981470	2405	2405	2405	2405	0
12	20230724	192000	43981470	2405	2405	2405	2405	0
13	20230724	191900	43981470	2405	2405	2405	2405	0
14	20230724	191800	43981470	2405	2405	2405	2405	0
15	20230724	191700	43981470	2405	2405	2405	2405	0
16	20230724	191600	43981470	2405	2405	2405	2405	0
17	20230724	191500	43981470	2405	2405	2405	2405	0
18	20230724	191400	43981470	2405	2405	2405	2405	0
19	20230724	191300	43981470	2405	2405	2405	2405	0
20	20230724	191200	43981470	2405	2405	2405	2405	0
21	20230724	191100	43981470	2405	2405	2405	2405	0
22	20230724	191000	43981470	2405	2405	2405	2405	0
23	20230724	190900	43981470	2405	2405	2405	2405	0
24	20230724	190800	43981470	2405	2405	2405	2405	0
25	20230724	190700	43981470	2405	2405	2405	2405	0
26	20230724	190600	43981470	2405	2405	2405	2405	0
27	20230724	190500	43981470	2405	2405	2405	2405	0
28	20230724	190400	43981470	2405	2405	2405	2405	0
29	20230724	190300	43981470	2405	2405	2405	2405	0
30	20230724	190200	43981470	2405	2405	2405	2405	0
31	20230724	190100	43981470	2405	2405	2405	2405	0
32	20230724	190000	43981470	2405	2405	2405	2405	465
33	20230724	185900	43981470	2405	2405	2405	2405	0
34	20230724	185800	43981470	2405	2405	2405	2405	0
35	20230724	185700	43981470	2405	2405	2405	2405	0
36	20230724	185600	43981470	2405	2405	2405	2405	0
37	20230724	185500	43981470	2405	2405	2405	2405	0
38	20230724	185400	43981470	2405	2405	2405	2405	0
39	20230724	185300	43981470	2405	2405	2405	2405	0
40	20230724	185200	43981470	2405	2405	2405	2405	0
41	20230724	185100	43981470	2405	2405	2405	2405	0
42	20230724	185000	43981470	2405	2405	2405	2405	0
43	20230724	184900	43981470	2405	2405	2405	2405	0
44	20230724	184800	43981470	2405	2405	2405	2405	0
45	20230724	184700	43981470	2405	2405	2405	2405	0
46	20230724	184600	43981470	2405	2405	2405	2405	0
47	20230724	184500	43981470	2405	2405	2405	2405	0
48	20230724	184400	43981470	2405	2405	2405	2405	0
49	20230724	184300	43981470	2405	2405	2405	2405	0
50	20230724	184200	43981470	2405	2405	2405	2405	0
51	20230724	184100	43981470	2405	2405	2405	2405	0
52	20230724	184000	43981470	2405	2405	2405	2405	0
53	20230724	183900	43981470	2405	2405	2405	2405	0
54	20230724	183800	43981470	2405	2405	2405	2405	0
55	20230724	183700	43981470	2405	2405	2405	2405	0
56	20230724	183600	43981470	2405	2405	2405	2405	0
57	20230724	183500	43981470	2405	2405	2405	2405	0
58	20230724	183400	43981470	2405	2405	2405	2405	0
59	20230724	183300	43981470	2405	2405	2405	2405	0
60	20230724	183200	43981470	2405	2405	2405	2405	0
61	20230724	183100	43981470	2405	2405	2405	2405	0
62	20230724	183000	43981470	2405	2405	2405	2405	465
63	20230724	182900	43981470	2405	2405	2405	2405	0
64	20230724	182800	43981470	2405	2405	2405	2405	0
65	20230724	182700	43981470	2405	2405	2405	2405	0
66	20230724	182600	43981470	2405	2405	2405	2405	0
67	20230724	182500	43981470	2405	2405	2405	2405	0
68	20230724	182400	43981470	2405	2405	2405	2405	0
69	20230724	182300	43981470	2405	2405	2405	2405	0
70	20230724	182200	43981470	2405	2405	2405	2405	0
71	20230724	182100	43981470	2405	2405	2405	2405	0
72	20230724	182000	43981470	2405	2405	2405	2405	0
73	20230724	181900	43981470	2405	2405	2405	2405	0
74	20230724	181800	43981470	2405	2405	2405	2405	0
75	20230724	181700	43981470	2405	2405	2405	2405	0
76	20230724	181600	43981470	2405	2405	2405	2405	0
77	20230724	181500	43981470	2405	2405	2405	2405	0
78	20230724	181400	43981470	2405	2405	2405	2405	0
79	20230724	181300	43981470	2405	2405	2405	2405	0
80	20230724	181200	43981470	2405	2405	2405	2405	0
81	20230724	181100	43981470	2405	2405	2405	2405	0
82	20230724	181000	43981470	2405	2405	2405	2405	0
83	20230724	180900	43981470	2405	2405	2405	2405	0
84	20230724	180800	43981470	2405	2405	2405	2405	0
85	20230724	180700	43981470	2405	2405	2405	2405	0
86	20230724	180600	43981470	2405	2405	2405	2405	0
87	20230724	180500	43981470	2405	2405	2405	2405	0
88	20230724	180400	43981470	2405	2405	2405	2405	0
89	20230724	180300	43981470	2405	2405	2405	2405	0
90	20230724	180200	43981470	2405	2405	2405	2405	0
91	20230724	180100	43981470	2405	2405	2405	2405	0
92	20230724	180000	43981470	2405	2405	2405	2405	465
93	20230724	175900	43981470	2405	2405	2405	2405	0
94	20230724	175800	43981470	2405	2405	2405	2405	0
95	20230724	175700	43981470	2405	2405	2405	2405	0
96	20230724	175600	43981470	2405	2405	2405	2405	0
97	20230724	175500	43981470	2405	2405	2405	2405	0
98	20230724	175400	43981470	2405	2405	2405	2405	0
99	20230724	175300	43981470	2405	2405	2405	2405	0
100	20230724	175200	43981470	2405	2405	2405	2405	0
101	20230724	175100	43981470	2405	2405	2405	2405	0
102	20230724	175000	43981470	2405	2405	2405	2405	0
103	20230724	174900	43981470	2405	2405	2405	2405	0
104	20230724	174800	43981470	2405	2405	2405	2405	0
105	20230724	174700	43981470	2405	2405	2405	2405	0
106	20230724	174600	43981470	2405	2405	2405	2405	0
107	20230724	174500	43981470	2405	2405	2405	2405	0
108	20230724	174400	43981470	2405	2405	2405	2405	0
109	20230724	174300	43981470	2405	2405	2405	2405	0
110	20230724	174200	43981470	2405	2405	2405	2405	0
111	20230724	174100	43981470	2405	2405	2405	2405	0
112	20230724	174000	43981470	2405	2405	2405	2405	0
113	20230724	173900	43981470	2405	2405	2405	2405	0
114	20230724	173800	43981470	2405	2405	2405	2405	0
115	20230724	173700	43981470	2405	2405	2405	2405	0
116	20230724	173600	43981470	2405	2405	2405	2405	0
117	20230724	173500	43981470	2405	2405	2405	2405	0
118	20230724	173400	43981470	2405	2405	2405	2405	0
119	20230724	173300	43981470	2405	2405	2405	2405	0
120	20230724	173200	43981470	2405	2405	2405	2405	0
121	20230724	173100	43981470	2405	2405	2405	2405	0
122	20230724	173000	43981470	2405	2405	2405	2405	465
123	20230724	172900	43981470	2405	2405	2405	2405	0
124	20230724	172800	43981470	2405	2405	2405	2405	0
125	20230724	172700	43981470	2405	2405	2405	2405	0
126	20230724	172600	43981470	2405	2405	2405	2405	0
127	20230724	172500	43981470	2405	2405	2405	2405	0
128	20230724	172400	43981470	2405	2405	2405	2405	0
129	20230724	172300	43981470	2405	2405	2405	2405	0
130	20230724	172200	43981470	2405	2405	2405	2405	0
131	20230724	172100	43981470	2405	2405	2405	2405	0
132	20230724	172000	43981470	2405	2405	2405	2405	0
133	20230724	171900	43981470	2405	2405	2405	2405	0
134	20230724	171800	43981470	2405	2405	2405	2405	0
135	20230724	171700	43981470	2405	2405	2405	2405	0
136	20230724	171600	43981470	2405	2405	2405	2405	0
137	20230724	171500	43981470	2405	2405	2405	2405	0
138	20230724	171400	43981470	2405	2405	2405	2405	0
139	20230724	171300	43981470	2405	2405	2405	2405	0
140	20230724	171200	43981470	2405	2405	2405	2405	0
141	20230724	171100	43981470	2405	2405	2405	2405	0
142	20230724	171000	43981470	2405	2405	2405	2405	0
143	20230724	170900	43981470	2405	2405	2405	2405	0
144	20230724	170800	43981470	2405	2405	2405	2405	0
145	20230724	170700	43981470	2405	2405	2405	2405	0
146	20230724	170600	43981470	2405	2405	2405	2405	0
147	20230724	170500	43981470	2405	2405	2405	2405	0
148	20230724	170400	43981470	2405	2405	2405	2405	0
149	20230724	170300	43981470	2405	2405	2405	2405	0
150	20230724	170200	43981470	2405	2405	2405	2405	0
151	20230724	170100	43981470	2405	2405	2405	2405	0
152	20230724	170000	43981470	2405	2405	2405	2405	465
153	20230724	165900	43981470	2405	2405	2405	2405	0
154	20230724	165800	43981470	2405	2405	2405	2405	0
155	20230724	165700	43981470	2405	2405	2405	2405	0
156	20230724	165600	43981470	2405	2405	2405	2405	0
157	20230724	165500	43981470	2405	2405	2405	2405	0
158	20230724	165400	43981470	2405	2405	2405	2405	0
159	20230724	165300	43981470	2405	2405	2405	2405	0
160	20230724	165200	43981470	2405	2405	2405	2405	0
161	20230724	165100	43981470	2405	2405	2405	2405	0
162	20230724	165000	43981470	2405	2405	2405	2405	0
163	20230724	164900	43981470	2405	2405	2405	2405	0
164	20230724	164800	43981470	2405	2405	2405	2405	0
165	20230724	164700	43981470	2405	2405	2405	2405	0
166	20230724	164600	43981470	2405	2405	2405	2405	0
167	20230724	164500	43981470	2405	2405	2405	2405	0
168	20230724	164400	43981470	2405	2405	2405	2405	0
169	20230724	164300	43981470	2405	2405	2405	2405	0
170	20230724	164200	43981470	2405	2405	2405	2405	0
171	20230724	164100	43981470	2405	2405	2405	2405	0
172	20230724	164000	43981470	2405	2405	2405	2405	0
173	20230724	163900	43981470	2405	2405	2405	2405	0
174	20230724	163800	43981470	2405	2405	2405	2405	0
175	20230724	163700	43981470	2405	2405	2405	2405	0
176	20230724	163600	43981470	2405	2405	2405	2405	0
177	20230724	163500	43981470	2405	2405	2405	2405	0
178	20230724	163400	43981470	2405	2405	2405	2405	0
179	20230724	163300	43981470	2405	2405	2405	2405	0
180	20230724	163200	43981470	2405	2405	2405	2405	0
181	20230724	163100	43981470	2405	2405	2405	2405	0
182	20230724	163000	43981470	2405	2405	2405	2405	465
183	20230724	162900	43981470	2405	2405	2405	2405	0
184	20230724	162800	43981470	2405	2405	2405	2405	0
185	20230724	162700	43981470	2405	2405	2405	2405	0
186	20230724	162600	43981470	2405	2405	2405	2405	0
187	20230724	162500	43981470	2405	2405	2405	2405	0
188	20230724	162400	43981470	2405	2405	2405	2405	0
189	20230724	162300	43981470	2405	2405	2405	2405	0
190	20230724	162200	43981470	2405	2405	2405	2405	0
191	20230724	162100	43981470	2405	2405	2405	2405	0
192	20230724	162000	43981470	2405	2405	2405	2405	0
193	20230724	161900	43981470	2405	2405	2405	2405	0
194	20230724	161800	43981470	2405	2405	2405	2405	0
195	20230724	161700	43981470	2405	2405	2405	2405	0
196	20230724	161600	43981470	2405	2405	2405	2405	0
197	20230724	161500	43981470	2405	2405	2405	2405	0
198	20230724	161400	43981470	2405	2405	2405	2405	0
199	20230724	161300	43981470	2405	2405	2405	2405	0
200	20230724	161200	43981470	2405	2405	2405	2405	0
201	20230724	161100	43981470	2405	2405	2405	2405	0
202	20230724	161000	43981470	2405	2405	2405	2405	0
203	20230724	160900	43981470	2405	2405	2405	2405	0
204	20230724	160800	43981470	2405	2405	2405	2405	0
205	20230724	160700	43981470	2405	2405	2405	2405	0
206	20230724	160600	43981470	2405	2405	2405	2405	0
207	20230724	160500	43981470	2405	2405	2405	2405	0
208	20230724	160400	43981470	2405	2405	2405	2405	0
209	20230724	160300	43981470	2405	2405	2405	2405	0
210	20230724	160200	43981470	2405	2405	2405	2405	0
211	20230724	160100	43981470	2405	2405	2405	2405	0
212	20230724	160000	43981470	2405	2405	2405	2405	465
213	20230724	155900	43981470	2405	2405	2405	2405	0
214	20230724	155800	43981470	2405	2405	2405	2405	0
215	20230724	155700	43981470	2405	2405	2405	2405	0
216	20230724	155600	43981470	2405	2405	2405	2405	0
217	20230724	155500	43981470	2405	2405	2405	2405	0
218	20230724	155400	43981470	2405	2405	2405	2405	0
219	20230724	155300	43981470	2405	2405	2405	2405	0
220	20230724	155200	43981470	2405	2405	2405	2405	0
221	20230724	155100	43981470	2405	2405	2405	2405	0
222	20230724	155000	43981470	2405	2405	2405	2405	0
223	20230724	154900	43981470	2405	2405	2405	2405	0
224	20230724	154800	43981470	2405	2405	2405	2405	0
225	20230724	154700	43981470	2405	2405	2405	2405	0
226	20230724	154600	43981470	2405	2405	2405	2405	0
227	20230724	154500	43981470	2405	2405	2405	2405	0
228	20230724	154400	43981470	2405	2405	2405	2405	0
229	20230724	154300	43981470	2405	2405	2405	2405	0
230	20230724	154200	43981470	2405	2405	2405	2405	0
231	20230724	154100	43981470	2405	2405	2405	2405	0
232	20230724	154000	43981470	2405	2405	2405	2405	0
233	20230724	153900	43981470	2405	2405	2405	2405	0
234	20230724	153800	43981470	2405	2405	2405	2405	0
235	20230724	153700	43981470	2405	2405	2405	2405	0
236	20230724	153600	43981470	2405	2405	2405	2405	0
237	20230724	153500	43981470	2405	2405	2405	2405	0
238	20230724	153400	43981470	2405	2405	2405	2405	0
239	20230724	153300	43981470	2405	2405	2405	2405	0
240	20230724	153200	43981470	2405	2405	2405	2405	0
241	20230724	153100	43981470	2405	2405	2405	2405	0
242	20230724	153000	43981470	2405	2405	2405	2405	930
243	20230724	152900	42863145	2430	2430	2430	2430	0
244	20230724	152800	42863145	2430	2430	2430	2430	0
245	20230724	152700	42863145	2430	2430	2430	2430	0
246	20230724	152600	42863145	2430	2430	2430	2430	0
247	20230724	152500	42863145	2430	2430	2430	2430	0
248	20230724	152400	42863145	2430	2430	2430	2430	0
249	20230724	152300	42863145	2430	2430	2430	2430	0
250	20230724	152200	42863145	2430	2430	2430	2430	0
251	20230724	152100	42863145	2430	2430	2430	2430	0
252	20230724	152000	42863145	2430	2430	2430	2430	0
253	20230724	151900	42863145	2430	2415	2430	2415	131
254	20230724	151800	42546750	2430	2430	2430	2430	0
255	20230724	151700	42546750	2430	2430	2430	2430	0
256	20230724	151600	42546750	2430	2430	2430	2430	0
257	20230724	151500	42546750	2430	2430	2430	2430	0
258	20230724	151400	42546750	2430	2430	2430	2430	1
259	20230724	151300	42544320	2430	2430	2430	2430	0
260	20230724	151200	42544320	2430	2430	2430	2430	0
261	20230724	151100	42544320	2430	2430	2430	2430	0
262	20230724	151000	42544320	2430	2430	2430	2430	0
263	20230724	150900	42544320	2430	2430	2430	2430	0
264	20230724	150800	42544320	2430	2430	2430	2430	0
265	20230724	150700	42544320	2430	2430	2430	2430	0
266	20230724	150600	42544320	2430	2430	2430	2430	0
267	20230724	150500	42544320	2430	2430	2430	2430	0
268	20230724	150400	42544320	2430	2430	2430	2430	0
269	20230724	150300	42544320	2430	2430	2430	2430	0
270	20230724	150200	42544320	2430	2430	2430	2430	0
271	20230724	150100	42544320	2430	2430	2430	2430	0
272	20230724	150000	42544320	2430	2430	2430	2430	0
273	20230724	145900	42544320	2430	2430	2430	2430	0
274	20230724	145800	42544320	2430	2430	2430	2430	0
275	20230724	145700	42544320	2430	2430	2430	2430	0
276	20230724	145600	42544320	2430	2430	2430	2430	0
277	20230724	145500	42544320	2430	2430	2430	2430	0
278	20230724	145400	42544320	2430	2430	2430	2430	0
279	20230724	145300	42544320	2430	2430	2430	2430	0
280	20230724	145200	42544320	2430	2430	2430	2430	0
281	20230724	145100	42544320	2430	2430	2430	2430	0
282	20230724	145000	42544320	2430	2430	2430	2430	0
283	20230724	144900	42544320	2430	2430	2430	2430	0
284	20230724	144800	42544320	2430	2430	2430	2430	0
285	20230724	144700	42544320	2430	2430	2430	2430	0
286	20230724	144600	42544320	2430	2430	2430	2430	0
287	20230724	144500	42544320	2430	2430	2430	2430	0
288	20230724	144400	42544320	2430	2430	2430	2430	0
289	20230724	144300	42544320	2430	2430	2430	2430	1
290	20230724	144200	42541890	2405	2415	2415	2405	1000
291	20230724	144100	40135690	2420	2430	2430	2420	3
292	20230724	144000	40128410	2430	2425	2430	2415	205
293	20230724	143900	39631305	2425	2425	2425	2425	100
294	20230724	143800	39388805	2425	2425	2425	2425	0
295	20230724	143700	39388805	2425	2425	2425	2425	0
296	20230724	143600	39388805	2425	2425	2425	2425	0
297	20230724	143500	39388805	2425	2425	2425	2425	0
298	20230724	143400	39388805	2425	2425	2425	2425	379
299	20230724	143300	38469730	2425	2425	2425	2425	0
300	20230724	143200	38469730	2425	2425	2425	2425	0
301	20230724	143100	38469730	2425	2425	2425	2425	0
302	20230724	143000	38469730	2425	2425	2425	2425	0
303	20230724	142900	38469730	2425	2415	2425	2415	9
304	20230724	142800	38447985	2425	2425	2425	2425	1
305	20230724	142700	38445560	2415	2415	2415	2415	0
306	20230724	142600	38445560	2415	2415	2415	2415	56
307	20230724	142500	38310320	2415	2415	2415	2415	0
308	20230724	142400	38310320	2415	2415	2415	2415	0
309	20230724	142300	38310320	2415	2415	2415	2415	1
310	20230724	142200	38307905	2410	2410	2410	2410	0
311	20230724	142100	38307905	2410	2410	2410	2410	91
312	20230724	142000	38088595	2410	2410	2410	2410	10
313	20230724	141900	38064495	2410	2410	2410	2410	100
314	20230724	141800	37823495	2415	2415	2415	2415	0
315	20230724	141700	37823495	2415	2415	2415	2415	0
316	20230724	141600	37823495	2415	2415	2415	2415	1
317	20230724	141500	37821080	2410	2410	2410	2410	0
318	20230724	141400	37821080	2410	2410	2410	2410	0
319	20230724	141300	37821080	2410	2410	2410	2410	0
320	20230724	141200	37821080	2410	2410	2410	2410	0
321	20230724	141100	37821080	2410	2410	2410	2410	0
322	20230724	141000	37821080	2410	2410	2410	2410	0
323	20230724	140900	37821080	2410	2410	2410	2410	0
324	20230724	140800	37821080	2410	2410	2410	2410	0
325	20230724	140700	37821080	2410	2410	2410	2410	40
326	20230724	140600	37724680	2415	2415	2415	2415	0
327	20230724	140500	37724680	2415	2415	2415	2415	0
328	20230724	140400	37724680	2415	2415	2415	2415	0
329	20230724	140300	37724680	2415	2415	2415	2415	0
330	20230724	140200	37724680	2415	2415	2415	2415	0
331	20230724	140100	37724680	2415	2415	2415	2415	0
332	20230724	140000	37724680	2415	2415	2415	2415	50
333	20230724	135900	37603930	2415	2415	2415	2415	0
334	20230724	135800	37603930	2415	2415	2415	2415	41
335	20230724	135700	37504915	2415	2415	2415	2415	0
336	20230724	135600	37504915	2415	2415	2415	2415	0
337	20230724	135500	37504915	2415	2415	2415	2415	0
338	20230724	135400	37504915	2415	2415	2415	2415	0
339	20230724	135300	37504915	2415	2415	2415	2415	0
340	20230724	135200	37504915	2415	2415	2415	2415	0
341	20230724	135100	37504915	2415	2415	2415	2415	0
342	20230724	135000	37504915	2415	2415	2415	2415	0
343	20230724	134900	37504915	2415	2415	2415	2415	1
344	20230724	134800	37502500	2410	2410	2410	2410	0
345	20230724	134700	37502500	2410	2410	2410	2410	0
346	20230724	134600	37502500	2410	2410	2410	2410	0
347	20230724	134500	37502500	2410	2410	2410	2410	0
348	20230724	134400	37502500	2410	2410	2410	2410	0
349	20230724	134300	37502500	2410	2410	2410	2410	0
350	20230724	134200	37502500	2410	2410	2410	2410	0
351	20230724	134100	37502500	2410	2410	2410	2410	50
352	20230724	134000	37382000	2410	2410	2410	2410	0
353	20230724	133900	37382000	2410	2410	2410	2410	0
354	20230724	133800	37382000	2410	2410	2410	2410	0
355	20230724	133700	37382000	2410	2410	2410	2410	0
356	20230724	133600	37382000	2410	2410	2410	2410	0
357	20230724	133500	37382000	2410	2410	2410	2410	0
358	20230724	133400	37382000	2410	2410	2410	2410	5
359	20230724	133300	37369950	2405	2405	2405	2405	0
360	20230724	133200	37369950	2405	2405	2405	2405	0
361	20230724	133100	37369950	2405	2405	2405	2405	0
362	20230724	133000	37369950	2405	2405	2405	2405	0
363	20230724	132900	37369950	2405	2405	2405	2405	100
364	20230724	132800	37129450	2415	2415	2415	2415	0
365	20230724	132700	37129450	2415	2415	2415	2415	1
366	20230724	132600	37127035	2400	2400	2400	2400	0
367	20230724	132500	37127035	2400	2400	2400	2400	0
368	20230724	132400	37127035	2400	2400	2400	2400	0
369	20230724	132300	37127035	2400	2400	2400	2400	0
370	20230724	132200	37127035	2400	2400	2400	2400	72
371	20230724	132100	36954235	2400	2400	2400	2400	0
372	20230724	132000	36954235	2400	2400	2400	2400	0
373	20230724	131900	36954235	2400	2400	2400	2400	249
374	20230724	131800	36356635	2400	2400	2400	2400	0
375	20230724	131700	36356635	2400	2400	2400	2400	0
376	20230724	131600	36356635	2400	2400	2400	2400	0
377	20230724	131500	36356635	2400	2400	2400	2400	0
378	20230724	131400	36356635	2400	2400	2400	2400	0
379	20230724	131300	36356635	2400	2400	2400	2400	0
380	20230724	131200	36356635	2400	2400	2400	2400	0
381	20230724	131100	36356635	2400	2400	2400	2400	850
382	20230724	131000	34316635	2400	2400	2400	2400	1
383	20230724	130900	34314235	2420	2420	2420	2420	0
384	20230724	130800	34314235	2420	2400	2420	2400	35
385	20230724	130700	34230135	2420	2420	2420	2420	0
386	20230724	130600	34230135	2420	2420	2420	2420	0
387	20230724	130500	34230135	2420	2420	2420	2420	41
388	20230724	130400	34130915	2420	2420	2420	2420	0
389	20230724	130300	34130915	2420	2420	2420	2420	0
390	20230724	130200	34130915	2420	2420	2420	2420	0
391	20230724	130100	34130915	2420	2420	2420	2420	0
392	20230724	130000	34130915	2420	2420	2420	2420	0
393	20230724	125900	34130915	2420	2420	2420	2420	1
394	20230724	125800	34128495	2400	2410	2410	2400	2346
395	20230724	125700	28494000	2400	2400	2400	2400	0
396	20230724	125600	28494000	2400	2400	2400	2400	0
397	20230724	125500	28494000	2400	2400	2400	2400	0
398	20230724	125400	28494000	2400	2400	2400	2400	0
399	20230724	125300	28494000	2400	2400	2400	2400	0
400	20230724	125200	28494000	2400	2400	2400	2400	0
401	20230724	125100	28494000	2400	2400	2400	2400	0
402	20230724	125000	28494000	2400	2400	2400	2400	0
403	20230724	124900	28494000	2400	2410	2410	2400	13
404	20230724	124800	28462700	2415	2410	2415	2410	499
405	20230724	124700	27260065	2405	2405	2405	2405	0
406	20230724	124600	27260065	2405	2405	2405	2405	0
407	20230724	124500	27260065	2405	2405	2405	2405	0
408	20230724	124400	27260065	2405	2405	2405	2405	0
409	20230724	124300	27260065	2405	2405	2405	2405	40
410	20230724	124200	27163865	2405	2405	2405	2405	0
411	20230724	124100	27163865	2405	2405	2405	2405	0
412	20230724	124000	27163865	2405	2405	2405	2405	0
413	20230724	123900	27163865	2405	2405	2405	2405	0
414	20230724	123800	27163865	2405	2405	2405	2405	0
415	20230724	123700	27163865	2405	2405	2405	2405	15
416	20230724	123600	27127790	2405	2405	2405	2405	0
417	20230724	123500	27127790	2405	2405	2405	2405	0
418	20230724	123400	27127790	2405	2405	2405	2405	4
419	20230724	123300	27118170	2405	2410	2410	2400	1634
420	20230724	123200	23188555	2410	2415	2415	2410	610
421	20230724	123100	21716810	2420	2420	2420	2420	1
422	20230724	123000	21714390	2415	2415	2415	2415	0
423	20230724	122900	21714390	2415	2415	2415	2415	0
424	20230724	122800	21714390	2415	2415	2415	2415	100
425	20230724	122700	21472890	2420	2420	2420	2420	0
426	20230724	122600	21472890	2420	2420	2420	2420	0
427	20230724	122500	21472890	2420	2420	2420	2420	33
428	20230724	122400	21393030	2420	2420	2420	2420	25
429	20230724	122300	21332530	2420	2420	2420	2420	0
430	20230724	122200	21332530	2420	2420	2420	2420	0
431	20230724	122100	21332530	2420	2420	2420	2420	0
432	20230724	122000	21332530	2420	2420	2420	2420	0
433	20230724	121900	21332530	2420	2420	2420	2420	0
434	20230724	121800	21332530	2420	2420	2420	2420	0
435	20230724	121700	21332530	2420	2420	2420	2420	0
436	20230724	121600	21332530	2420	2420	2420	2420	0
437	20230724	121500	21332530	2420	2420	2420	2420	0
438	20230724	121400	21332530	2420	2420	2420	2420	0
439	20230724	121300	21332530	2420	2420	2420	2420	0
440	20230724	121200	21332530	2420	2420	2420	2420	0
441	20230724	121100	21332530	2420	2420	2420	2420	0
442	20230724	121000	21332530	2420	2420	2420	2420	0
443	20230724	120900	21332530	2420	2420	2420	2420	0
444	20230724	120800	21332530	2420	2420	2420	2420	0
445	20230724	120700	21332530	2420	2420	2420	2420	46
446	20230724	120600	21221210	2420	2420	2420	2420	0
447	20230724	120500	21221210	2420	2420	2420	2420	83
448	20230724	120400	21020350	2430	2420	2430	2420	795
449	20230724	120300	19096440	2430	2430	2430	2430	0
450	20230724	120200	19096440	2430	2430	2430	2430	0
451	20230724	120100	19096440	2430	2430	2430	2430	0
452	20230724	120000	19096440	2430	2430	2430	2430	0
453	20230724	115900	19096440	2430	2430	2430	2430	0
454	20230724	115800	19096440	2430	2430	2430	2430	0
455	20230724	115700	19096440	2430	2430	2430	2430	0
456	20230724	115600	19096440	2430	2430	2430	2430	0
457	20230724	115500	19096440	2430	2430	2430	2430	0
458	20230724	115400	19096440	2430	2430	2430	2430	0
459	20230724	115300	19096440	2430	2430	2430	2430	0
460	20230724	115200	19096440	2430	2430	2430	2430	0
461	20230724	115100	19096440	2430	2430	2430	2430	0
462	20230724	115000	19096440	2430	2430	2430	2430	0
463	20230724	114900	19096440	2430	2430	2430	2430	0
464	20230724	114800	19096440	2430	2430	2430	2430	0
465	20230724	114700	19096440	2430	2430	2430	2430	0
466	20230724	114600	19096440	2430	2430	2430	2430	0
467	20230724	114500	19096440	2430	2430	2430	2430	0
468	20230724	114400	19096440	2430	2430	2430	2430	0
469	20230724	114300	19096440	2430	2430	2430	2430	0
470	20230724	114200	19096440	2430	2430	2430	2430	0
471	20230724	114100	19096440	2430	2430	2430	2430	0
472	20230724	114000	19096440	2430	2430	2430	2430	0
473	20230724	113900	19096440	2430	2430	2430	2430	0
474	20230724	113800	19096440	2430	2430	2430	2430	0
475	20230724	113700	19096440	2430	2430	2430	2430	0
476	20230724	113600	19096440	2430	2430	2430	2430	0
477	20230724	113500	19096440	2430	2430	2430	2430	1
478	20230724	113400	19094010	2420	2420	2420	2420	0
479	20230724	113300	19094010	2420	2420	2420	2420	0
480	20230724	113200	19094010	2420	2420	2420	2420	0
481	20230724	113100	19094010	2420	2420	2420	2420	0
482	20230724	113000	19094010	2420	2420	2420	2420	0
483	20230724	112900	19094010	2420	2420	2420	2420	0
484	20230724	112800	19094010	2420	2420	2420	2420	0
485	20230724	112700	19094010	2420	2420	2420	2420	0
486	20230724	112600	19094010	2420	2420	2420	2420	0
487	20230724	112500	19094010	2420	2420	2420	2420	0
488	20230724	112400	19094010	2420	2420	2420	2420	0
489	20230724	112300	19094010	2420	2420	2420	2420	161
490	20230724	112200	18704390	2425	2425	2425	2425	0
491	20230724	112100	18704390	2425	2425	2425	2425	0
492	20230724	112000	18704390	2425	2425	2425	2425	0
493	20230724	111900	18704390	2425	2425	2425	2425	0
494	20230724	111800	18704390	2425	2425	2425	2425	0
495	20230724	111700	18704390	2425	2425	2425	2425	0
496	20230724	111600	18704390	2425	2425	2425	2425	0
497	20230724	111500	18704390	2425	2425	2425	2425	0
498	20230724	111400	18704390	2425	2425	2425	2425	0
499	20230724	111300	18704390	2425	2425	2425	2425	15
500	20230724	111200	18668015	2420	2420	2420	2420	0
501	20230724	111100	18668015	2420	2420	2420	2420	0
502	20230724	111000	18668015	2420	2420	2420	2420	52
503	20230724	110900	18542175	2425	2425	2425	2425	0
504	20230724	110800	18542175	2425	2425	2425	2425	35
505	20230724	110700	18457300	2420	2420	2420	2420	0
506	20230724	110600	18457300	2420	2420	2420	2420	52
507	20230724	110500	18331460	2425	2425	2425	2425	0
508	20230724	110400	18331460	2425	2425	2425	2425	0
509	20230724	110300	18331460	2425	2425	2425	2425	0
510	20230724	110200	18331460	2425	2425	2425	2425	0
511	20230724	110100	18331460	2425	2425	2425	2425	0
512	20230724	110000	18331460	2425	2425	2425	2425	0
513	20230724	105900	18331460	2425	2425	2425	2425	1
514	20230724	105800	18329035	2430	2430	2430	2430	0
515	20230724	105700	18329035	2430	2430	2430	2430	0
516	20230724	105600	18329035	2430	2430	2430	2430	0
517	20230724	105500	18329035	2430	2430	2430	2430	0
518	20230724	105400	18329035	2430	2430	2430	2430	0
519	20230724	105300	18329035	2430	2430	2430	2430	0
520	20230724	105200	18329035	2430	2430	2430	2430	0
521	20230724	105100	18329035	2430	2430	2430	2430	1
522	20230724	105000	18326605	2420	2420	2420	2420	0
523	20230724	104900	18326605	2420	2420	2420	2420	0
524	20230724	104800	18326605	2420	2420	2420	2420	191
525	20230724	104700	17864385	2430	2430	2430	2430	0
526	20230724	104600	17864385	2430	2430	2430	2430	0
527	20230724	104500	17864385	2430	2430	2430	2430	0
528	20230724	104400	17864385	2430	2430	2430	2430	0
529	20230724	104300	17864385	2430	2430	2430	2430	50
530	20230724	104200	17742885	2430	2430	2430	2430	0
531	20230724	104100	17742885	2430	2430	2430	2430	0
532	20230724	104000	17742885	2430	2430	2430	2430	1
533	20230724	103900	17740455	2430	2430	2430	2430	0
534	20230724	103800	17740455	2430	2430	2430	2430	0
535	20230724	103700	17740455	2430	2430	2430	2430	0
536	20230724	103600	17740455	2430	2430	2430	2430	30
537	20230724	103500	17667555	2435	2435	2435	2435	0
538	20230724	103400	17667555	2435	2435	2435	2435	0
539	20230724	103300	17667555	2435	2435	2435	2435	1
540	20230724	103200	17665120	2430	2430	2430	2430	0
541	20230724	103100	17665120	2430	2430	2430	2430	0
542	20230724	103000	17665120	2430	2430	2430	2430	80
543	20230724	102900	17470720	2430	2430	2430	2430	0
544	20230724	102800	17470720	2430	2430	2430	2430	0
545	20230724	102700	17470720	2430	2430	2430	2430	0
546	20230724	102600	17470720	2430	2430	2430	2430	0
547	20230724	102500	17470720	2430	2430	2430	2430	1
548	20230724	102400	17468290	2420	2420	2420	2420	0
549	20230724	102300	17468290	2420	2420	2420	2420	0
550	20230724	102200	17468290	2420	2420	2420	2420	0
551	20230724	102100	17468290	2420	2420	2420	2420	0
552	20230724	102000	17468290	2420	2420	2420	2420	0
553	20230724	101900	17468290	2420	2420	2420	2420	0
554	20230724	101800	17468290	2420	2420	2420	2420	0
555	20230724	101700	17468290	2420	2420	2420	2420	0
556	20230724	101600	17468290	2420	2425	2425	2420	130
557	20230724	101500	17153625	2420	2420	2420	2420	0
558	20230724	101400	17153625	2420	2420	2420	2420	0
559	20230724	101300	17153625	2420	2420	2420	2420	0
560	20230724	101200	17153625	2420	2420	2420	2420	0
561	20230724	101100	17153625	2420	2420	2420	2420	0
562	20230724	101000	17153625	2420	2420	2420	2420	0
563	20230724	100900	17153625	2420	2420	2420	2420	227
564	20230724	100800	16604285	2425	2425	2425	2425	0
565	20230724	100700	16604285	2425	2425	2425	2425	1000
566	20230724	100600	14179285	2425	2425	2425	2425	292
567	20230724	100500	13471185	2445	2445	2445	2445	0
568	20230724	100400	13471185	2445	2445	2445	2445	0
569	20230724	100300	13471185	2445	2445	2445	2445	0
570	20230724	100200	13471185	2445	2445	2445	2445	0
571	20230724	100100	13471185	2445	2445	2445	2445	1
572	20230724	100000	13468740	2440	2440	2440	2440	2
573	20230724	095900	13463860	2445	2445	2445	2445	0
574	20230724	095800	13463860	2445	2445	2445	2445	0
575	20230724	095700	13463860	2445	2445	2445	2445	0
576	20230724	095600	13463860	2445	2445	2445	2445	0
577	20230724	095500	13463860	2445	2445	2445	2445	0
578	20230724	095400	13463860	2445	2445	2445	2445	0
579	20230724	095300	13463860	2445	2445	2445	2445	0
580	20230724	095200	13463860	2445	2445	2445	2445	20
581	20230724	095100	13414960	2445	2445	2445	2445	0
582	20230724	095000	13414960	2445	2445	2445	2445	0
583	20230724	094900	13414960	2445	2445	2445	2445	0
584	20230724	094800	13414960	2445	2445	2445	2445	0
585	20230724	094700	13414960	2445	2445	2445	2445	0
586	20230724	094600	13414960	2445	2445	2445	2445	0
587	20230724	094500	13414960	2445	2445	2445	2445	0
588	20230724	094400	13414960	2445	2445	2445	2445	0
589	20230724	094300	13414960	2445	2445	2445	2445	2
590	20230724	094200	13410070	2445	2430	2445	2430	2000
591	20230724	094100	8532250	2430	2430	2430	2430	1
592	20230724	094000	8529820	2420	2420	2420	2420	3
593	20230724	093900	8522560	2430	2420	2430	2420	3
594	20230724	093800	8515290	2430	2420	2430	2420	17
595	20230724	093700	8474015	2425	2425	2425	2425	0
596	20230724	093600	8474015	2425	2445	2445	2425	1617
597	20230724	093500	4536145	2455	2455	2455	2455	0
598	20230724	093400	4536145	2455	2455	2455	2455	0
599	20230724	093300	4536145	2455	2455	2455	2455	1
600	20230724	093200	4533690	2455	2455	2455	2455	0
601	20230724	093100	4533690	2455	2455	2455	2455	0
602	20230724	093000	4533690	2455	2455	2455	2455	1
603	20230724	092900	4531235	2445	2445	2445	2445	0
604	20230724	092800	4531235	2445	2445	2445	2445	0
605	20230724	092700	4531235	2445	2445	2445	2445	0
606	20230724	092600	4531235	2445	2445	2445	2445	0
607	20230724	092500	4531235	2445	2445	2445	2445	0
608	20230724	092400	4531235	2445	2445	2445	2445	0
609	20230724	092300	4531235	2445	2445	2445	2445	0
610	20230724	092200	4531235	2445	2445	2445	2445	0
611	20230724	092100	4531235	2445	2445	2445	2445	0
612	20230724	092000	4531235	2445	2445	2445	2445	0
613	20230724	091900	4531235	2445	2450	2450	2445	125
614	20230724	091800	4225495	2450	2450	2450	2450	0
615	20230724	091700	4225495	2450	2450	2450	2450	0
616	20230724	091600	4225495	2450	2450	2450	2450	0
617	20230724	091500	4225495	2450	2450	2450	2450	0
618	20230724	091400	4225495	2450	2450	2455	2450	5
619	20230724	091300	4213240	2445	2450	2450	2445	51
620	20230724	091200	4088295	2450	2455	2455	2450	177
621	20230724	091100	3654640	2455	2455	2455	2450	193
622	20230724	091000	3180955	2455	2465	2465	2455	187
623	20230724	090900	2720970	2460	2460	2460	2460	0
624	20230724	090800	2720970	2460	2460	2460	2460	0
625	20230724	090700	2720970	2460	2460	2460	2460	0
626	20230724	090600	2720970	2460	2460	2460	2460	0
627	20230724	090500	2720970	2460	2465	2465	2460	261
628	20230724	090400	2078905	2475	2475	2475	2475	17
629	20230724	090300	2036830	2470	2475	2475	2470	91
630	20230724	090200	1811610	2475	2465	2475	2465	109
631	20230724	090100	1541885	2465	2465	2475	2465	238
632	20230724	090000	952855	2465	2475	2475	2465	385