KissMeData/070960/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	193100	225404445	2970	2970	2970	2970	2531
3	20230724	193000	225404445	2970	2970	2970	2970	0
4	20230724	192900	225404445	2970	2970	2970	2970	0
5	20230724	192800	225404445	2970	2970	2970	2970	0
6	20230724	192700	225404445	2970	2970	2970	2970	0
7	20230724	192600	225404445	2970	2970	2970	2970	0
8	20230724	192500	225404445	2970	2970	2970	2970	0
9	20230724	192400	225404445	2970	2970	2970	2970	0
10	20230724	192300	225404445	2970	2970	2970	2970	0
11	20230724	192200	225404445	2970	2970	2970	2970	0
12	20230724	192100	225404445	2970	2970	2970	2970	0
13	20230724	192000	225404445	2970	2970	2970	2970	0
14	20230724	191900	225404445	2970	2970	2970	2970	0
15	20230724	191800	225404445	2970	2970	2970	2970	0
16	20230724	191700	225404445	2970	2970	2970	2970	0
17	20230724	191600	225404445	2970	2970	2970	2970	0
18	20230724	191500	225404445	2970	2970	2970	2970	0
19	20230724	191400	225404445	2970	2970	2970	2970	0
20	20230724	191300	225404445	2970	2970	2970	2970	0
21	20230724	191200	225404445	2970	2970	2970	2970	0
22	20230724	191100	225404445	2970	2970	2970	2970	0
23	20230724	191000	225404445	2970	2970	2970	2970	0
24	20230724	190900	225404445	2970	2970	2970	2970	0
25	20230724	190800	225404445	2970	2970	2970	2970	0
26	20230724	190700	225404445	2970	2970	2970	2970	0
27	20230724	190600	225404445	2970	2970	2970	2970	0
28	20230724	190500	225404445	2970	2970	2970	2970	0
29	20230724	190400	225404445	2970	2970	2970	2970	0
30	20230724	190300	225404445	2970	2970	2970	2970	0
31	20230724	190200	225404445	2970	2970	2970	2970	0
32	20230724	190100	225404445	2970	2970	2970	2970	2531
33	20230724	190000	225404445	2970	2970	2970	2970	0
34	20230724	185900	225404445	2970	2970	2970	2970	0
35	20230724	185800	225404445	2970	2970	2970	2970	0
36	20230724	185700	225404445	2970	2970	2970	2970	0
37	20230724	185600	225404445	2970	2970	2970	2970	0
38	20230724	185500	225404445	2970	2970	2970	2970	0
39	20230724	185400	225404445	2970	2970	2970	2970	0
40	20230724	185300	225404445	2970	2970	2970	2970	0
41	20230724	185200	225404445	2970	2970	2970	2970	0
42	20230724	185100	225404445	2970	2970	2970	2970	0
43	20230724	185000	225404445	2970	2970	2970	2970	0
44	20230724	184900	225404445	2970	2970	2970	2970	0
45	20230724	184800	225404445	2970	2970	2970	2970	0
46	20230724	184700	225404445	2970	2970	2970	2970	0
47	20230724	184600	225404445	2970	2970	2970	2970	0
48	20230724	184500	225404445	2970	2970	2970	2970	0
49	20230724	184400	225404445	2970	2970	2970	2970	0
50	20230724	184300	225404445	2970	2970	2970	2970	0
51	20230724	184200	225404445	2970	2970	2970	2970	0
52	20230724	184100	225404445	2970	2970	2970	2970	0
53	20230724	184000	225404445	2970	2970	2970	2970	0
54	20230724	183900	225404445	2970	2970	2970	2970	0
55	20230724	183800	225404445	2970	2970	2970	2970	0
56	20230724	183700	225404445	2970	2970	2970	2970	0
57	20230724	183600	225404445	2970	2970	2970	2970	0
58	20230724	183500	225404445	2970	2970	2970	2970	0
59	20230724	183400	225404445	2970	2970	2970	2970	0
60	20230724	183300	225404445	2970	2970	2970	2970	0
61	20230724	183200	225404445	2970	2970	2970	2970	0
62	20230724	183100	225404445	2970	2970	2970	2970	2531
63	20230724	183000	225404445	2970	2970	2970	2970	0
64	20230724	182900	225404445	2970	2970	2970	2970	0
65	20230724	182800	225404445	2970	2970	2970	2970	0
66	20230724	182700	225404445	2970	2970	2970	2970	0
67	20230724	182600	225404445	2970	2970	2970	2970	0
68	20230724	182500	225404445	2970	2970	2970	2970	0
69	20230724	182400	225404445	2970	2970	2970	2970	0
70	20230724	182300	225404445	2970	2970	2970	2970	0
71	20230724	182200	225404445	2970	2970	2970	2970	0
72	20230724	182100	225404445	2970	2970	2970	2970	0
73	20230724	182000	225404445	2970	2970	2970	2970	0
74	20230724	181900	225404445	2970	2970	2970	2970	0
75	20230724	181800	225404445	2970	2970	2970	2970	0
76	20230724	181700	225404445	2970	2970	2970	2970	0
77	20230724	181600	225404445	2970	2970	2970	2970	0
78	20230724	181500	225404445	2970	2970	2970	2970	0
79	20230724	181400	225404445	2970	2970	2970	2970	0
80	20230724	181300	225404445	2970	2970	2970	2970	0
81	20230724	181200	225404445	2970	2970	2970	2970	0
82	20230724	181100	225404445	2970	2970	2970	2970	0
83	20230724	181000	225404445	2970	2970	2970	2970	0
84	20230724	180900	225404445	2970	2970	2970	2970	0
85	20230724	180800	225404445	2970	2970	2970	2970	0
86	20230724	180700	225404445	2970	2970	2970	2970	0
87	20230724	180600	225404445	2970	2970	2970	2970	0
88	20230724	180500	225404445	2970	2970	2970	2970	0
89	20230724	180400	225404445	2970	2970	2970	2970	0
90	20230724	180300	225404445	2970	2970	2970	2970	0
91	20230724	180200	225404445	2970	2970	2970	2970	0
92	20230724	180100	225404445	2970	2970	2970	2970	2531
93	20230724	180000	225404445	2970	2970	2970	2970	0
94	20230724	175900	225404445	2970	2970	2970	2970	0
95	20230724	175800	225404445	2970	2970	2970	2970	0
96	20230724	175700	225404445	2970	2970	2970	2970	0
97	20230724	175600	225404445	2970	2970	2970	2970	0
98	20230724	175500	225404445	2970	2970	2970	2970	0
99	20230724	175400	225404445	2970	2970	2970	2970	0
100	20230724	175300	225404445	2970	2970	2970	2970	0
101	20230724	175200	225404445	2970	2970	2970	2970	0
102	20230724	175100	225404445	2970	2970	2970	2970	0
103	20230724	175000	225404445	2970	2970	2970	2970	0
104	20230724	174900	225404445	2970	2970	2970	2970	0
105	20230724	174800	225404445	2970	2970	2970	2970	0
106	20230724	174700	225404445	2970	2970	2970	2970	0
107	20230724	174600	225404445	2970	2970	2970	2970	0
108	20230724	174500	225404445	2970	2970	2970	2970	0
109	20230724	174400	225404445	2970	2970	2970	2970	0
110	20230724	174300	225404445	2970	2970	2970	2970	0
111	20230724	174200	225404445	2970	2970	2970	2970	0
112	20230724	174100	225404445	2970	2970	2970	2970	0
113	20230724	174000	225404445	2970	2970	2970	2970	0
114	20230724	173900	225404445	2970	2970	2970	2970	0
115	20230724	173800	225404445	2970	2970	2970	2970	0
116	20230724	173700	225404445	2970	2970	2970	2970	0
117	20230724	173600	225404445	2970	2970	2970	2970	0
118	20230724	173500	225404445	2970	2970	2970	2970	0
119	20230724	173400	225404445	2970	2970	2970	2970	0
120	20230724	173300	225404445	2970	2970	2970	2970	0
121	20230724	173200	225404445	2970	2970	2970	2970	0
122	20230724	173100	225404445	2970	2970	2970	2970	2531
123	20230724	173000	225404445	2970	2970	2970	2970	0
124	20230724	172900	225404445	2970	2970	2970	2970	0
125	20230724	172800	225404445	2970	2970	2970	2970	0
126	20230724	172700	225404445	2970	2970	2970	2970	0
127	20230724	172600	225404445	2970	2970	2970	2970	0
128	20230724	172500	225404445	2970	2970	2970	2970	0
129	20230724	172400	225404445	2970	2970	2970	2970	0
130	20230724	172300	225404445	2970	2970	2970	2970	0
131	20230724	172200	225404445	2970	2970	2970	2970	0
132	20230724	172100	225404445	2970	2970	2970	2970	0
133	20230724	172000	225404445	2970	2970	2970	2970	0
134	20230724	171900	225404445	2970	2970	2970	2970	0
135	20230724	171800	225404445	2970	2970	2970	2970	0
136	20230724	171700	225404445	2970	2970	2970	2970	0
137	20230724	171600	225404445	2970	2970	2970	2970	0
138	20230724	171500	225404445	2970	2970	2970	2970	0
139	20230724	171400	225404445	2970	2970	2970	2970	0
140	20230724	171300	225404445	2970	2970	2970	2970	0
141	20230724	171200	225404445	2970	2970	2970	2970	0
142	20230724	171100	225404445	2970	2970	2970	2970	0
143	20230724	171000	225404445	2970	2970	2970	2970	0
144	20230724	170900	225404445	2970	2970	2970	2970	0
145	20230724	170800	225404445	2970	2970	2970	2970	0
146	20230724	170700	225404445	2970	2970	2970	2970	0
147	20230724	170600	225404445	2970	2970	2970	2970	0
148	20230724	170500	225404445	2970	2970	2970	2970	0
149	20230724	170400	225404445	2970	2970	2970	2970	0
150	20230724	170300	225404445	2970	2970	2970	2970	0
151	20230724	170200	225404445	2970	2970	2970	2970	0
152	20230724	170100	225404445	2970	2970	2970	2970	2531
153	20230724	170000	225404445	2970	2970	2970	2970	0
154	20230724	165900	225404445	2970	2970	2970	2970	0
155	20230724	165800	225404445	2970	2970	2970	2970	0
156	20230724	165700	225404445	2970	2970	2970	2970	0
157	20230724	165600	225404445	2970	2970	2970	2970	0
158	20230724	165500	225404445	2970	2970	2970	2970	0
159	20230724	165400	225404445	2970	2970	2970	2970	0
160	20230724	165300	225404445	2970	2970	2970	2970	0
161	20230724	165200	225404445	2970	2970	2970	2970	0
162	20230724	165100	225404445	2970	2970	2970	2970	0
163	20230724	165000	225404445	2970	2970	2970	2970	0
164	20230724	164900	225404445	2970	2970	2970	2970	0
165	20230724	164800	225404445	2970	2970	2970	2970	0
166	20230724	164700	225404445	2970	2970	2970	2970	0
167	20230724	164600	225404445	2970	2970	2970	2970	0
168	20230724	164500	225404445	2970	2970	2970	2970	0
169	20230724	164400	225404445	2970	2970	2970	2970	0
170	20230724	164300	225404445	2970	2970	2970	2970	0
171	20230724	164200	225404445	2970	2970	2970	2970	0
172	20230724	164100	225404445	2970	2970	2970	2970	0
173	20230724	164000	225404445	2970	2970	2970	2970	0
174	20230724	163900	225404445	2970	2970	2970	2970	0
175	20230724	163800	225404445	2970	2970	2970	2970	0
176	20230724	163700	225404445	2970	2970	2970	2970	0
177	20230724	163600	225404445	2970	2970	2970	2970	0
178	20230724	163500	225404445	2970	2970	2970	2970	0
179	20230724	163400	225404445	2970	2970	2970	2970	0
180	20230724	163300	225404445	2970	2970	2970	2970	0
181	20230724	163200	225404445	2970	2970	2970	2970	0
182	20230724	163100	225404445	2970	2970	2970	2970	2531
183	20230724	163000	225404445	2970	2970	2970	2970	0
184	20230724	162900	225404445	2970	2970	2970	2970	0
185	20230724	162800	225404445	2970	2970	2970	2970	0
186	20230724	162700	225404445	2970	2970	2970	2970	0
187	20230724	162600	225404445	2970	2970	2970	2970	0
188	20230724	162500	225404445	2970	2970	2970	2970	0
189	20230724	162400	225404445	2970	2970	2970	2970	0
190	20230724	162300	225404445	2970	2970	2970	2970	0
191	20230724	162200	225404445	2970	2970	2970	2970	0
192	20230724	162100	225404445	2970	2970	2970	2970	0
193	20230724	162000	225404445	2970	2970	2970	2970	0
194	20230724	161900	225404445	2970	2970	2970	2970	0
195	20230724	161800	225404445	2970	2970	2970	2970	0
196	20230724	161700	225404445	2970	2970	2970	2970	0
197	20230724	161600	225404445	2970	2970	2970	2970	0
198	20230724	161500	225404445	2970	2970	2970	2970	0
199	20230724	161400	225404445	2970	2970	2970	2970	0
200	20230724	161300	225404445	2970	2970	2970	2970	0
201	20230724	161200	225404445	2970	2970	2970	2970	0
202	20230724	161100	225404445	2970	2970	2970	2970	0
203	20230724	161000	225404445	2970	2970	2970	2970	0
204	20230724	160900	225404445	2970	2970	2970	2970	0
205	20230724	160800	225404445	2970	2970	2970	2970	0
206	20230724	160700	225404445	2970	2970	2970	2970	0
207	20230724	160600	225404445	2970	2970	2970	2970	0
208	20230724	160500	225404445	2970	2970	2970	2970	0
209	20230724	160400	225404445	2970	2970	2970	2970	0
210	20230724	160300	225404445	2970	2970	2970	2970	0
211	20230724	160200	225404445	2970	2970	2970	2970	0
212	20230724	160100	225404445	2970	2970	2970	2970	2531
213	20230724	160000	225404445	2970	2970	2970	2970	0
214	20230724	155900	225404445	2970	2970	2970	2970	0
215	20230724	155800	225404445	2970	2970	2970	2970	0
216	20230724	155700	225404445	2970	2970	2970	2970	0
217	20230724	155600	225404445	2970	2970	2970	2970	0
218	20230724	155500	225404445	2970	2970	2970	2970	0
219	20230724	155400	225404445	2970	2970	2970	2970	0
220	20230724	155300	225404445	2970	2970	2970	2970	0
221	20230724	155200	225404445	2970	2970	2970	2970	0
222	20230724	155100	225404445	2970	2970	2970	2970	0
223	20230724	155000	225404445	2970	2970	2970	2970	0
224	20230724	154900	225404445	2970	2970	2970	2970	0
225	20230724	154800	225404445	2970	2970	2970	2970	0
226	20230724	154700	225404445	2970	2970	2970	2970	0
227	20230724	154600	225404445	2970	2970	2970	2970	0
228	20230724	154500	225404445	2970	2970	2970	2970	0
229	20230724	154400	225404445	2970	2970	2970	2970	0
230	20230724	154300	225404445	2970	2970	2970	2970	0
231	20230724	154200	225404445	2970	2970	2970	2970	0
232	20230724	154100	225404445	2970	2970	2970	2970	0
233	20230724	154000	225404445	2970	2970	2970	2970	0
234	20230724	153900	225404445	2970	2970	2970	2970	0
235	20230724	153800	225404445	2970	2970	2970	2970	0
236	20230724	153700	225404445	2970	2970	2970	2970	0
237	20230724	153600	225404445	2970	2970	2970	2970	0
238	20230724	153500	225404445	2970	2970	2970	2970	0
239	20230724	153400	225404445	2970	2970	2970	2970	0
240	20230724	153300	225404445	2970	2970	2970	2970	0
241	20230724	153200	225404445	2970	2970	2970	2970	0
242	20230724	153100	225404445	2970	2970	2970	2970	2531
243	20230724	153000	225404445	2970	2970	2970	2970	2531
244	20230724	152900	217887375	2970	2970	2970	2970	0
245	20230724	152800	217887375	2970	2970	2970	2970	0
246	20230724	152700	217887375	2970	2970	2970	2970	0
247	20230724	152600	217887375	2970	2970	2970	2970	0
248	20230724	152500	217887375	2970	2970	2970	2970	0
249	20230724	152400	217887375	2970	2970	2970	2970	0
250	20230724	152300	217887375	2970	2970	2970	2970	0
251	20230724	152200	217887375	2970	2970	2970	2970	0
252	20230724	152100	217887375	2970	2970	2970	2970	0
253	20230724	152000	217887375	2970	2970	2970	2970	0
254	20230724	151900	217887375	2970	2965	2970	2965	110
255	20230724	151800	217561095	2970	2970	2970	2970	0
256	20230724	151700	217561095	2970	2970	2970	2970	0
257	20230724	151600	217561095	2970	2965	2970	2965	125
258	20230724	151500	217190395	2965	2970	2970	2930	818
259	20230724	151400	214768765	2970	2940	2970	2930	399
260	20230724	151300	213597640	2955	2945	2955	2945	355
261	20230724	151200	212550165	2950	2950	2950	2950	166
262	20230724	151100	212060465	2955	2955	2955	2955	10
263	20230724	151000	212030915	2970	2965	2970	2965	624
264	20230724	150900	210178005	2965	2965	2965	2965	646
265	20230724	150800	208262615	2965	2965	2970	2965	337
266	20230724	150700	207262285	2965	2965	2965	2965	12
267	20230724	150600	207226705	2970	2970	2970	2970	0
268	20230724	150500	207226705	2970	2965	2970	2965	1000
269	20230724	150400	204259325	2965	2960	2965	2960	135
270	20230724	150300	203859140	2965	2955	2965	2955	36
271	20230724	150200	203752530	2965	2950	2965	2950	655
272	20230724	150100	201815795	2930	2930	2930	2930	0
273	20230724	150000	201815795	2930	2930	2930	2930	0
274	20230724	145900	201815795	2930	2930	2930	2930	0
275	20230724	145800	201815795	2930	2930	2930	2930	0
276	20230724	145700	201815795	2930	2935	2935	2930	877
277	20230724	145600	199245760	2930	2930	2930	2930	0
278	20230724	145500	199245760	2930	2930	2930	2930	0
279	20230724	145400	199245760	2930	2935	2935	2930	30
280	20230724	145300	199157715	2935	2935	2935	2935	0
281	20230724	145200	199157715	2935	2940	2940	2935	2030
282	20230724	145100	193199515	2940	2940	2940	2940	0
283	20230724	145000	193199515	2940	2940	2940	2940	42
284	20230724	144900	193076035	2940	2940	2940	2940	313
285	20230724	144800	192155815	2940	2940	2940	2940	0
286	20230724	144700	192155815	2940	2940	2940	2940	65
287	20230724	144600	191964715	2940	2940	2940	2940	0
288	20230724	144500	191964715	2940	2940	2940	2940	0
289	20230724	144400	191964715	2940	2940	2940	2940	20
290	20230724	144300	191905915	2940	2940	2940	2940	110
291	20230724	144200	191582515	2940	2940	2940	2940	10
292	20230724	144100	191553115	2935	2935	2935	2935	226
293	20230724	144000	190889805	2940	2940	2940	2940	46
294	20230724	143900	190754565	2940	2940	2940	2940	1082
295	20230724	143800	187573485	2955	2955	2955	2955	0
296	20230724	143700	187573485	2955	2955	2955	2955	0
297	20230724	143600	187573485	2955	2955	2955	2955	0
298	20230724	143500	187573485	2955	2955	2955	2955	0
299	20230724	143400	187573485	2955	2955	2955	2955	0
300	20230724	143300	187573485	2955	2955	2955	2955	0
301	20230724	143200	187573485	2955	2955	2955	2955	0
302	20230724	143100	187573485	2955	2940	2955	2940	610
303	20230724	143000	185771085	2940	2940	2940	2940	0
304	20230724	142900	185771085	2940	2940	2940	2940	0
305	20230724	142800	185771085	2940	2940	2940	2940	0
306	20230724	142700	185771085	2940	2940	2940	2940	0
307	20230724	142600	185771085	2940	2940	2940	2940	0
308	20230724	142500	185771085	2940	2940	2940	2940	0
309	20230724	142400	185771085	2940	2940	2940	2940	0
310	20230724	142300	185771085	2940	2940	2940	2940	0
311	20230724	142200	185771085	2940	2940	2940	2940	0
312	20230724	142100	185771085	2940	2940	2940	2940	0
313	20230724	142000	185771085	2940	2940	2940	2940	0
314	20230724	141900	185771085	2940	2940	2940	2940	0
315	20230724	141800	185771085	2940	2940	2940	2940	0
316	20230724	141700	185771085	2940	2940	2940	2940	0
317	20230724	141600	185771085	2940	2940	2940	2940	0
318	20230724	141500	185771085	2940	2940	2940	2940	0
319	20230724	141400	185771085	2940	2950	2950	2940	250
320	20230724	141300	185036045	2960	2960	2960	2960	0
321	20230724	141200	185036045	2960	2960	2960	2960	0
322	20230724	141100	185036045	2960	2960	2960	2960	0
323	20230724	141000	185036045	2960	2960	2960	2960	104
324	20230724	140900	184728205	2955	2955	2955	2955	100
325	20230724	140800	184432705	2955	2955	2955	2955	2
326	20230724	140700	184426795	2960	2960	2960	2960	0
327	20230724	140600	184426795	2960	2960	2960	2960	0
328	20230724	140500	184426795	2960	2960	2960	2960	1100
329	20230724	140400	181170795	2955	2955	2955	2955	0
330	20230724	140300	181170795	2955	2955	2955	2955	0
331	20230724	140200	181170795	2955	2955	2955	2955	0
332	20230724	140100	181170795	2955	2955	2955	2955	0
333	20230724	140000	181170795	2955	2955	2955	2955	0
334	20230724	135900	181170795	2955	2955	2955	2955	498
335	20230724	135800	179699205	2955	2955	2955	2955	0
336	20230724	135700	179699205	2955	2955	2955	2955	15
337	20230724	135600	179654880	2960	2960	2960	2960	0
338	20230724	135500	179654880	2960	2960	2960	2960	0
339	20230724	135400	179654880	2960	2960	2960	2960	0
340	20230724	135300	179654880	2960	2960	2960	2960	0
341	20230724	135200	179654880	2960	2955	2960	2955	15
342	20230724	135100	179610545	2955	2955	2955	2955	13
343	20230724	135000	179572130	2955	2955	2955	2955	13
344	20230724	134900	179533715	2960	2960	2960	2960	1000
345	20230724	134800	176573715	2955	2955	2955	2955	16
346	20230724	134700	176526435	2955	2955	2955	2955	13
347	20230724	134600	176488020	2955	2955	2955	2955	125
348	20230724	134500	176118645	2955	2955	2955	2955	300
349	20230724	134400	175232145	2935	2950	2950	2935	1503
350	20230724	134300	170812510	2955	2960	2960	2955	3
351	20230724	134200	170803640	2955	2955	2955	2955	13
352	20230724	134100	170765225	2955	2955	2955	2955	285
353	20230724	134000	169923050	2955	2955	2955	2955	4
354	20230724	133900	169911230	2955	2955	2955	2955	60
355	20230724	133800	169733930	2955	2955	2955	2955	13
356	20230724	133700	169695515	2955	2960	2960	2955	116
357	20230724	133600	169352220	2955	2955	2955	2955	0
358	20230724	133500	169352220	2955	2955	2955	2955	0
359	20230724	133400	169352220	2955	2955	2955	2955	30
360	20230724	133300	169263570	2960	2960	2960	2960	0
361	20230724	133200	169263570	2960	2960	2960	2960	0
362	20230724	133100	169263570	2960	2960	2960	2960	0
363	20230724	133000	169263570	2960	2960	2960	2960	0
364	20230724	132900	169263570	2960	2960	2960	2960	0
365	20230724	132800	169263570	2960	2960	2960	2960	0
366	20230724	132700	169263570	2960	2960	2960	2960	0
367	20230724	132600	169263570	2960	2960	2960	2960	0
368	20230724	132500	169263570	2960	2960	2960	2960	40
369	20230724	132400	169145170	2960	2960	2960	2960	0
370	20230724	132300	169145170	2960	2960	2960	2960	0
371	20230724	132200	169145170	2960	2960	2960	2960	0
372	20230724	132100	169145170	2960	2940	2960	2940	674
373	20230724	132000	167163325	2945	2945	2945	2945	0
374	20230724	131900	167163325	2945	2950	2950	2945	116
375	20230724	131800	166821700	2960	2960	2960	2960	0
376	20230724	131700	166821700	2960	2960	2960	2960	1500
377	20230724	131600	162381700	2960	2960	2960	2960	0
378	20230724	131500	162381700	2960	2960	2960	2960	0
379	20230724	131400	162381700	2960	2960	2960	2960	0
380	20230724	131300	162381700	2960	2960	2960	2960	0
381	20230724	131200	162381700	2960	2960	2960	2960	0
382	20230724	131100	162381700	2960	2960	2960	2960	0
383	20230724	131000	162381700	2960	2960	2960	2960	0
384	20230724	130900	162381700	2960	2960	2960	2960	11
385	20230724	130800	162349140	2960	2960	2960	2960	101
386	20230724	130700	162050180	2960	2960	2960	2960	20
387	20230724	130600	161990980	2960	2960	2960	2960	339
388	20230724	130500	160987540	2960	2960	2960	2960	0
389	20230724	130400	160987540	2960	2960	2960	2960	30
390	20230724	130300	160898740	2945	2945	2945	2945	0
391	20230724	130200	160898740	2945	2945	2945	2945	0
392	20230724	130100	160898740	2945	2945	2945	2945	0
393	20230724	130000	160898740	2945	2945	2945	2945	0
394	20230724	125900	160898740	2945	2945	2945	2945	0
395	20230724	125800	160898740	2945	2945	2945	2945	215
396	20230724	125700	160265565	2945	2945	2945	2945	250
397	20230724	125600	159529315	2945	2945	2945	2945	0
398	20230724	125500	159529315	2945	2945	2945	2945	0
399	20230724	125400	159529315	2945	2945	2945	2945	0
400	20230724	125300	159529315	2945	2945	2945	2945	0
401	20230724	125200	159529315	2945	2945	2945	2945	0
402	20230724	125100	159529315	2945	2945	2945	2945	0
403	20230724	125000	159529315	2945	2945	2945	2945	0
404	20230724	124900	159529315	2945	2945	2945	2945	0
405	20230724	124800	159529315	2945	2945	2945	2945	0
406	20230724	124700	159529315	2945	2950	2950	2945	443
407	20230724	124600	158224675	2945	2945	2945	2945	0
408	20230724	124500	158224675	2945	2945	2945	2945	0
409	20230724	124400	158224675	2945	2945	2945	2945	0
410	20230724	124300	158224675	2945	2945	2945	2945	0
411	20230724	124200	158224675	2945	2945	2945	2945	0
412	20230724	124100	158224675	2945	2945	2945	2945	0
413	20230724	124000	158224675	2945	2945	2945	2945	0
414	20230724	123900	158224675	2945	2945	2945	2945	0
415	20230724	123800	158224675	2945	2945	2945	2945	300
416	20230724	123700	157341175	2945	2945	2945	2945	0
417	20230724	123600	157341175	2945	2945	2945	2945	0
418	20230724	123500	157341175	2945	2945	2945	2945	0
419	20230724	123400	157341175	2945	2945	2945	2945	0
420	20230724	123300	157341175	2945	2945	2945	2945	60
421	20230724	123200	157164475	2945	2945	2945	2945	1300
422	20230724	123100	153335975	2945	2945	2945	2945	0
423	20230724	123000	153335975	2945	2945	2945	2945	0
424	20230724	122900	153335975	2945	2945	2945	2945	0
425	20230724	122800	153335975	2945	2945	2945	2945	0
426	20230724	122700	153335975	2945	2950	2950	2945	2
427	20230724	122600	153330080	2945	2945	2945	2945	0
428	20230724	122500	153330080	2945	2945	2945	2945	0
429	20230724	122400	153330080	2945	2945	2945	2945	367
430	20230724	122300	152249265	2960	2960	2960	2960	0
431	20230724	122200	152249265	2960	2960	2960	2960	0
432	20230724	122100	152249265	2960	2960	2960	2960	0
433	20230724	122000	152249265	2960	2955	2960	2955	200
434	20230724	121900	151658035	2950	2950	2950	2950	1484
435	20230724	121800	147280235	2950	2950	2950	2950	100
436	20230724	121700	146985235	2950	2950	2950	2950	0
437	20230724	121600	146985235	2950	2950	2950	2950	0
438	20230724	121500	146985235	2950	2950	2950	2950	0
439	20230724	121400	146985235	2950	2950	2950	2950	0
440	20230724	121300	146985235	2950	2950	2950	2950	0
441	20230724	121200	146985235	2950	2950	2950	2950	5
442	20230724	121100	146970485	2950	2950	2950	2950	0
443	20230724	121000	146970485	2950	2950	2950	2950	12
444	20230724	120900	146935085	2950	2950	2950	2950	10
445	20230724	120800	146905585	2945	2945	2945	2945	0
446	20230724	120700	146905585	2945	2945	2945	2945	0
447	20230724	120600	146905585	2945	2950	2950	2945	796
448	20230724	120500	144560715	2950	2950	2950	2950	0
449	20230724	120400	144560715	2950	2950	2950	2950	0
450	20230724	120300	144560715	2950	2950	2950	2950	0
451	20230724	120200	144560715	2950	2950	2950	2950	2
452	20230724	120100	144554815	2950	2950	2950	2950	0
453	20230724	120000	144554815	2950	2950	2950	2950	0
454	20230724	115900	144554815	2950	2950	2950	2950	0
455	20230724	115800	144554815	2950	2950	2950	2950	7
456	20230724	115700	144534165	2950	2950	2950	2950	7
457	20230724	115600	144513515	2950	2950	2955	2950	204
458	20230724	115500	143911205	2950	2950	2950	2950	0
459	20230724	115400	143911205	2950	2950	2950	2950	0
460	20230724	115300	143911205	2950	2950	2950	2950	0
461	20230724	115200	143911205	2950	2950	2950	2950	0
462	20230724	115100	143911205	2950	2950	2950	2950	487
463	20230724	115000	142474555	2950	2950	2950	2950	0
464	20230724	114900	142474555	2950	2950	2950	2950	0
465	20230724	114800	142474555	2950	2950	2950	2950	0
466	20230724	114700	142474555	2950	2950	2950	2950	0
467	20230724	114600	142474555	2950	2950	2950	2950	0
468	20230724	114500	142474555	2950	2950	2950	2950	0
469	20230724	114400	142474555	2950	2950	2950	2950	0
470	20230724	114300	142474555	2950	2950	2950	2950	0
471	20230724	114200	142474555	2950	2950	2950	2950	0
472	20230724	114100	142474555	2950	2950	2950	2950	0
473	20230724	114000	142474555	2950	2950	2950	2950	0
474	20230724	113900	142474555	2950	2950	2950	2950	0
475	20230724	113800	142474555	2950	2950	2950	2950	0
476	20230724	113700	142474555	2950	2950	2950	2950	0
477	20230724	113600	142474555	2950	2950	2950	2950	2
478	20230724	113500	142468655	2950	2950	2950	2950	0
479	20230724	113400	142468655	2950	2950	2950	2950	0
480	20230724	113300	142468655	2950	2950	2950	2950	5
481	20230724	113200	142453905	2950	2950	2950	2950	0
482	20230724	113100	142453905	2950	2950	2950	2950	0
483	20230724	113000	142453905	2950	2950	2950	2950	0
484	20230724	112900	142453905	2950	2950	2950	2950	34
485	20230724	112800	142353605	2945	2945	2945	2945	0
486	20230724	112700	142353605	2945	2945	2945	2945	0
487	20230724	112600	142353605	2945	2945	2945	2945	0
488	20230724	112500	142353605	2945	2945	2945	2945	0
489	20230724	112400	142353605	2945	2945	2945	2945	2
490	20230724	112300	142347715	2945	2945	2945	2945	4
491	20230724	112200	142335935	2955	2955	2955	2955	0
492	20230724	112100	142335935	2955	2955	2955	2955	0
493	20230724	112000	142335935	2955	2955	2955	2955	0
494	20230724	111900	142335935	2955	2955	2955	2955	0
495	20230724	111800	142335935	2955	2955	2955	2955	1
496	20230724	111700	142332980	2945	2945	2945	2945	0
497	20230724	111600	142332980	2945	2950	2950	2945	235
498	20230724	111500	141640275	2955	2955	2955	2955	500
499	20230724	111400	140162775	2960	2960	2960	2960	0
500	20230724	111300	140162775	2960	2960	2960	2960	0
501	20230724	111200	140162775	2960	2960	2960	2960	1
502	20230724	111100	140159815	2960	2960	2960	2960	60
503	20230724	111000	139982215	2960	2955	2960	2955	68
504	20230724	110900	139781165	2955	2955	2955	2955	23
505	20230724	110800	139713200	2955	2955	2955	2955	979
506	20230724	110700	136820255	2950	2950	2950	2950	0
507	20230724	110600	136820255	2950	2955	2955	2950	4
508	20230724	110500	136808440	2950	2950	2950	2950	0
509	20230724	110400	136808440	2950	2950	2950	2950	23
510	20230724	110300	136740590	2950	2950	2950	2950	0
511	20230724	110200	136740590	2950	2950	2950	2950	0
512	20230724	110100	136740590	2950	2950	2950	2950	24
513	20230724	110000	136669790	2950	2950	2950	2950	2388
514	20230724	105900	129625190	2955	2955	2955	2955	12
515	20230724	105800	129589730	2950	2950	2950	2950	0
516	20230724	105700	129589730	2950	2950	2950	2950	0
517	20230724	105600	129589730	2950	2950	2950	2950	0
518	20230724	105500	129589730	2950	2950	2950	2950	0
519	20230724	105400	129589730	2950	2950	2950	2950	6
520	20230724	105300	129572030	2950	2950	2950	2950	0
521	20230724	105200	129572030	2950	2950	2950	2950	0
522	20230724	105100	129572030	2950	2950	2950	2950	1
523	20230724	105000	129569080	2955	2955	2955	2955	0
524	20230724	104900	129569080	2955	2955	2955	2955	0
525	20230724	104800	129569080	2955	2955	2955	2955	5
526	20230724	104700	129554305	2955	2955	2955	2955	0
527	20230724	104600	129554305	2955	2955	2955	2955	0
528	20230724	104500	129554305	2955	2955	2955	2955	1
529	20230724	104400	129551350	2955	2945	2955	2945	4
530	20230724	104300	129539555	2945	2945	2945	2945	0
531	20230724	104200	129539555	2945	2945	2945	2945	0
532	20230724	104100	129539555	2945	2945	2945	2945	0
533	20230724	104000	129539555	2945	2945	2945	2945	1
534	20230724	103900	129536610	2940	2940	2940	2940	111
535	20230724	103800	129210270	2935	2935	2935	2935	128
536	20230724	103700	128834590	2940	2940	2940	2940	1
537	20230724	103600	128831650	2935	2935	2935	2935	0
538	20230724	103500	128831650	2935	2935	2935	2935	523
539	20230724	103400	127296645	2935	2935	2935	2935	133
540	20230724	103300	126906290	2930	2930	2930	2930	0
541	20230724	103200	126906290	2930	2955	2955	2930	3013
542	20230724	103100	118045765	2955	2950	2955	2945	1010
543	20230724	103000	115069820	2950	2950	2950	2950	500
544	20230724	102900	113594820	2950	2950	2950	2950	0
545	20230724	102800	113594820	2950	2950	2950	2950	221
546	20230724	102700	112942870	2950	2950	2950	2950	13
547	20230724	102600	112904520	2945	2945	2945	2945	0
548	20230724	102500	112904520	2945	2950	2950	2945	109
549	20230724	102400	112583465	2945	2945	2945	2945	0
550	20230724	102300	112583465	2945	2945	2945	2945	0
551	20230724	102200	112583465	2945	2945	2945	2945	0
552	20230724	102100	112583465	2945	2950	2950	2945	200
553	20230724	102000	111994050	2950	2955	2955	2950	200
554	20230724	101900	111403795	2950	2950	2950	2950	0
555	20230724	101800	111403795	2950	2950	2950	2950	0
556	20230724	101700	111403795	2950	2960	2960	2950	400
557	20230724	101600	110221680	2960	2960	2960	2960	0
558	20230724	101500	110221680	2960	2960	2960	2960	0
559	20230724	101400	110221680	2960	2960	2960	2960	0
560	20230724	101300	110221680	2960	2960	2960	2960	0
561	20230724	101200	110221680	2960	2960	2960	2960	0
562	20230724	101100	110221680	2960	2960	2960	2960	1
563	20230724	101000	110218720	2955	2955	2955	2955	0
564	20230724	100900	110218720	2955	2955	2955	2955	0
565	20230724	100800	110218720	2955	2970	2970	2950	8234
566	20230724	100700	85912060	2980	2980	2980	2980	0
567	20230724	100600	85912060	2980	2980	2980	2980	0
568	20230724	100500	85912060	2980	2980	2980	2980	10
569	20230724	100400	85882260	2980	2980	2980	2980	6
570	20230724	100300	85864380	2980	2980	2980	2980	0
571	20230724	100200	85864380	2980	2980	2980	2980	1
572	20230724	100100	85861400	2980	2980	2980	2980	0
573	20230724	100000	85861400	2980	2980	2980	2980	0
574	20230724	095900	85861400	2980	2960	2980	2960	1344
575	20230724	095800	81881330	2960	2960	2960	2960	1020
576	20230724	095700	78862130	2960	2960	2960	2960	10
577	20230724	095600	78832530	2960	2960	2960	2960	0
578	20230724	095500	78832530	2960	2960	2960	2960	200
579	20230724	095400	78240530	2960	2960	2960	2960	0
580	20230724	095300	78240530	2960	2960	2960	2960	1142
581	20230724	095200	74860210	2960	2955	2960	2955	2123
582	20230724	095100	68576745	2960	2960	2960	2960	0
583	20230724	095000	68576745	2960	2960	2960	2960	2264
584	20230724	094900	61875305	2960	2965	2965	2960	1015
585	20230724	094800	58870830	2960	2960	2960	2960	236
586	20230724	094700	58172270	2955	2955	2955	2955	0
587	20230724	094600	58172270	2955	2955	2955	2950	3417
588	20230724	094500	48076535	2955	2955	2955	2955	1010
589	20230724	094400	45091985	2955	2955	2955	2955	173
590	20230724	094300	44580770	2955	2955	2955	2955	608
591	20230724	094200	42784130	2955	2955	2955	2955	1829
592	20230724	094100	37379435	2955	2960	2960	2955	42
593	20230724	094000	37255225	2955	2960	2960	2955	10
594	20230724	093900	37225635	2960	2960	2960	2960	579
595	20230724	093800	35511795	2960	2960	2960	2960	0
596	20230724	093700	35511795	2960	2960	2960	2960	10
597	20230724	093600	35482195	2960	2960	2960	2960	0
598	20230724	093500	35482195	2960	2960	2960	2960	100
599	20230724	093400	35186195	2960	2960	2960	2960	239
600	20230724	093300	34478755	2965	2965	2965	2965	0
601	20230724	093200	34478755	2965	2965	2965	2965	35
602	20230724	093100	34374980	2965	2965	2965	2965	0
603	20230724	093000	34374980	2965	2965	2965	2965	0
604	20230724	092900	34374980	2965	2965	2965	2965	627
605	20230724	092800	32515925	2965	2965	2965	2965	323
606	20230724	092700	31558230	2965	2975	2975	2965	344
607	20230724	092600	30537520	2980	2980	2980	2980	10
608	20230724	092500	30507720	2980	2975	2980	2975	500
609	20230724	092400	29017725	2975	2975	2975	2975	110
610	20230724	092300	28690475	2970	2970	2970	2970	52
611	20230724	092200	28536035	2975	2975	2975	2975	336
612	20230724	092100	27536435	2975	2975	2975	2975	225
613	20230724	092000	26867060	2975	2975	2975	2975	0
614	20230724	091900	26867060	2975	2975	2975	2975	0
615	20230724	091800	26867060	2975	2975	2975	2975	2
616	20230724	091700	26861110	2955	2955	2955	2955	0
617	20230724	091600	26861110	2955	2980	2980	2955	4000
618	20230724	091500	14992900	2980	2980	2980	2980	0
619	20230724	091400	14992900	2980	2985	2985	2980	492
620	20230724	091300	13526690	2985	2985	2985	2985	0
621	20230724	091200	13526690	2985	2985	2985	2985	32
622	20230724	091100	13431170	2985	2985	2985	2985	11
623	20230724	091000	13398335	2985	2990	2990	2985	522
624	20230724	090900	11837665	2985	2995	2995	2985	888
625	20230724	090800	9184005	2995	3000	3000	2995	2364
626	20230724	090700	2093325	3005	3005	3005	3005	0
627	20230724	090600	2093325	3005	3005	3005	3005	0
628	20230724	090500	2093325	3005	3005	3005	3005	0
629	20230724	090400	2093325	3005	3005	3005	3005	51
630	20230724	090300	1940070	3000	3000	3000	3000	227
631	20230724	090200	1259070	3005	3005	3005	3005	0
632	20230724	090100	1259070	3005	3005	3005	3005	1
633	20230724	090000	1256065	3000	3005	3005	3000	261