KissMeData/080420/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	193500	131915255	2960	2960	2960	2960	1404
3	20230724	193400	131915255	2960	2960	2960	2960	0
4	20230724	193300	131915255	2960	2960	2960	2960	0
5	20230724	193200	131915255	2960	2960	2960	2960	0
6	20230724	193100	131915255	2960	2960	2960	2960	0
7	20230724	193000	131915255	2960	2960	2960	2960	0
8	20230724	192900	131915255	2960	2960	2960	2960	0
9	20230724	192800	131915255	2960	2960	2960	2960	0
10	20230724	192700	131915255	2960	2960	2960	2960	0
11	20230724	192600	131915255	2960	2960	2960	2960	0
12	20230724	192500	131915255	2960	2960	2960	2960	0
13	20230724	192400	131915255	2960	2960	2960	2960	0
14	20230724	192300	131915255	2960	2960	2960	2960	0
15	20230724	192200	131915255	2960	2960	2960	2960	0
16	20230724	192100	131915255	2960	2960	2960	2960	0
17	20230724	192000	131915255	2960	2960	2960	2960	0
18	20230724	191900	131915255	2960	2960	2960	2960	0
19	20230724	191800	131915255	2960	2960	2960	2960	0
20	20230724	191700	131915255	2960	2960	2960	2960	0
21	20230724	191600	131915255	2960	2960	2960	2960	0
22	20230724	191500	131915255	2960	2960	2960	2960	0
23	20230724	191400	131915255	2960	2960	2960	2960	0
24	20230724	191300	131915255	2960	2960	2960	2960	0
25	20230724	191200	131915255	2960	2960	2960	2960	0
26	20230724	191100	131915255	2960	2960	2960	2960	0
27	20230724	191000	131915255	2960	2960	2960	2960	0
28	20230724	190900	131915255	2960	2960	2960	2960	0
29	20230724	190800	131915255	2960	2960	2960	2960	0
30	20230724	190700	131915255	2960	2960	2960	2960	0
31	20230724	190600	131915255	2960	2960	2960	2960	0
32	20230724	190500	131915255	2960	2960	2960	2960	1404
33	20230724	190400	131915255	2960	2960	2960	2960	0
34	20230724	190300	131915255	2960	2960	2960	2960	0
35	20230724	190200	131915255	2960	2960	2960	2960	0
36	20230724	190100	131915255	2960	2960	2960	2960	0
37	20230724	190000	131915255	2960	2960	2960	2960	0
38	20230724	185900	131915255	2960	2960	2960	2960	0
39	20230724	185800	131915255	2960	2960	2960	2960	0
40	20230724	185700	131915255	2960	2960	2960	2960	0
41	20230724	185600	131915255	2960	2960	2960	2960	0
42	20230724	185500	131915255	2960	2960	2960	2960	0
43	20230724	185400	131915255	2960	2960	2960	2960	0
44	20230724	185300	131915255	2960	2960	2960	2960	0
45	20230724	185200	131915255	2960	2960	2960	2960	0
46	20230724	185100	131915255	2960	2960	2960	2960	0
47	20230724	185000	131915255	2960	2960	2960	2960	0
48	20230724	184900	131915255	2960	2960	2960	2960	0
49	20230724	184800	131915255	2960	2960	2960	2960	0
50	20230724	184700	131915255	2960	2960	2960	2960	0
51	20230724	184600	131915255	2960	2960	2960	2960	0
52	20230724	184500	131915255	2960	2960	2960	2960	0
53	20230724	184400	131915255	2960	2960	2960	2960	0
54	20230724	184300	131915255	2960	2960	2960	2960	0
55	20230724	184200	131915255	2960	2960	2960	2960	0
56	20230724	184100	131915255	2960	2960	2960	2960	0
57	20230724	184000	131915255	2960	2960	2960	2960	0
58	20230724	183900	131915255	2960	2960	2960	2960	0
59	20230724	183800	131915255	2960	2960	2960	2960	0
60	20230724	183700	131915255	2960	2960	2960	2960	0
61	20230724	183600	131915255	2960	2960	2960	2960	0
62	20230724	183500	131915255	2960	2960	2960	2960	1404
63	20230724	183400	131915255	2960	2960	2960	2960	0
64	20230724	183300	131915255	2960	2960	2960	2960	0
65	20230724	183200	131915255	2960	2960	2960	2960	0
66	20230724	183100	131915255	2960	2960	2960	2960	0
67	20230724	183000	131915255	2960	2960	2960	2960	0
68	20230724	182900	131915255	2960	2960	2960	2960	0
69	20230724	182800	131915255	2960	2960	2960	2960	0
70	20230724	182700	131915255	2960	2960	2960	2960	0
71	20230724	182600	131915255	2960	2960	2960	2960	0
72	20230724	182500	131915255	2960	2960	2960	2960	0
73	20230724	182400	131915255	2960	2960	2960	2960	0
74	20230724	182300	131915255	2960	2960	2960	2960	0
75	20230724	182200	131915255	2960	2960	2960	2960	0
76	20230724	182100	131915255	2960	2960	2960	2960	0
77	20230724	182000	131915255	2960	2960	2960	2960	0
78	20230724	181900	131915255	2960	2960	2960	2960	0
79	20230724	181800	131915255	2960	2960	2960	2960	0
80	20230724	181700	131915255	2960	2960	2960	2960	0
81	20230724	181600	131915255	2960	2960	2960	2960	0
82	20230724	181500	131915255	2960	2960	2960	2960	0
83	20230724	181400	131915255	2960	2960	2960	2960	0
84	20230724	181300	131915255	2960	2960	2960	2960	0
85	20230724	181200	131915255	2960	2960	2960	2960	0
86	20230724	181100	131915255	2960	2960	2960	2960	0
87	20230724	181000	131915255	2960	2960	2960	2960	0
88	20230724	180900	131915255	2960	2960	2960	2960	0
89	20230724	180800	131915255	2960	2960	2960	2960	0
90	20230724	180700	131915255	2960	2960	2960	2960	0
91	20230724	180600	131915255	2960	2960	2960	2960	0
92	20230724	180500	131915255	2960	2960	2960	2960	1404
93	20230724	180400	131915255	2960	2960	2960	2960	0
94	20230724	180300	131915255	2960	2960	2960	2960	0
95	20230724	180200	131915255	2960	2960	2960	2960	0
96	20230724	180100	131915255	2960	2960	2960	2960	0
97	20230724	180000	131915255	2960	2960	2960	2960	0
98	20230724	175900	131915255	2960	2960	2960	2960	0
99	20230724	175800	131915255	2960	2960	2960	2960	0
100	20230724	175700	131915255	2960	2960	2960	2960	0
101	20230724	175600	131915255	2960	2960	2960	2960	0
102	20230724	175500	131915255	2960	2960	2960	2960	0
103	20230724	175400	131915255	2960	2960	2960	2960	0
104	20230724	175300	131915255	2960	2960	2960	2960	0
105	20230724	175200	131915255	2960	2960	2960	2960	0
106	20230724	175100	131915255	2960	2960	2960	2960	0
107	20230724	175000	131915255	2960	2960	2960	2960	0
108	20230724	174900	131915255	2960	2960	2960	2960	0
109	20230724	174800	131915255	2960	2960	2960	2960	0
110	20230724	174700	131915255	2960	2960	2960	2960	0
111	20230724	174600	131915255	2960	2960	2960	2960	0
112	20230724	174500	131915255	2960	2960	2960	2960	0
113	20230724	174400	131915255	2960	2960	2960	2960	0
114	20230724	174300	131915255	2960	2960	2960	2960	0
115	20230724	174200	131915255	2960	2960	2960	2960	0
116	20230724	174100	131915255	2960	2960	2960	2960	0
117	20230724	174000	131915255	2960	2960	2960	2960	0
118	20230724	173900	131915255	2960	2960	2960	2960	0
119	20230724	173800	131915255	2960	2960	2960	2960	0
120	20230724	173700	131915255	2960	2960	2960	2960	0
121	20230724	173600	131915255	2960	2960	2960	2960	0
122	20230724	173500	131915255	2960	2960	2960	2960	1404
123	20230724	173400	131915255	2960	2960	2960	2960	0
124	20230724	173300	131915255	2960	2960	2960	2960	0
125	20230724	173200	131915255	2960	2960	2960	2960	0
126	20230724	173100	131915255	2960	2960	2960	2960	0
127	20230724	173000	131915255	2960	2960	2960	2960	0
128	20230724	172900	131915255	2960	2960	2960	2960	0
129	20230724	172800	131915255	2960	2960	2960	2960	0
130	20230724	172700	131915255	2960	2960	2960	2960	0
131	20230724	172600	131915255	2960	2960	2960	2960	0
132	20230724	172500	131915255	2960	2960	2960	2960	0
133	20230724	172400	131915255	2960	2960	2960	2960	0
134	20230724	172300	131915255	2960	2960	2960	2960	0
135	20230724	172200	131915255	2960	2960	2960	2960	0
136	20230724	172100	131915255	2960	2960	2960	2960	0
137	20230724	172000	131915255	2960	2960	2960	2960	0
138	20230724	171900	131915255	2960	2960	2960	2960	0
139	20230724	171800	131915255	2960	2960	2960	2960	0
140	20230724	171700	131915255	2960	2960	2960	2960	0
141	20230724	171600	131915255	2960	2960	2960	2960	0
142	20230724	171500	131915255	2960	2960	2960	2960	0
143	20230724	171400	131915255	2960	2960	2960	2960	0
144	20230724	171300	131915255	2960	2960	2960	2960	0
145	20230724	171200	131915255	2960	2960	2960	2960	0
146	20230724	171100	131915255	2960	2960	2960	2960	0
147	20230724	171000	131915255	2960	2960	2960	2960	0
148	20230724	170900	131915255	2960	2960	2960	2960	0
149	20230724	170800	131915255	2960	2960	2960	2960	0
150	20230724	170700	131915255	2960	2960	2960	2960	0
151	20230724	170600	131915255	2960	2960	2960	2960	0
152	20230724	170500	131915255	2960	2960	2960	2960	1404
153	20230724	170400	131915255	2960	2960	2960	2960	0
154	20230724	170300	131915255	2960	2960	2960	2960	0
155	20230724	170200	131915255	2960	2960	2960	2960	0
156	20230724	170100	131915255	2960	2960	2960	2960	0
157	20230724	170000	131915255	2960	2960	2960	2960	0
158	20230724	165900	131915255	2960	2960	2960	2960	0
159	20230724	165800	131915255	2960	2960	2960	2960	0
160	20230724	165700	131915255	2960	2960	2960	2960	0
161	20230724	165600	131915255	2960	2960	2960	2960	0
162	20230724	165500	131915255	2960	2960	2960	2960	0
163	20230724	165400	131915255	2960	2960	2960	2960	0
164	20230724	165300	131915255	2960	2960	2960	2960	0
165	20230724	165200	131915255	2960	2960	2960	2960	0
166	20230724	165100	131915255	2960	2960	2960	2960	0
167	20230724	165000	131915255	2960	2960	2960	2960	0
168	20230724	164900	131915255	2960	2960	2960	2960	0
169	20230724	164800	131915255	2960	2960	2960	2960	0
170	20230724	164700	131915255	2960	2960	2960	2960	0
171	20230724	164600	131915255	2960	2960	2960	2960	0
172	20230724	164500	131915255	2960	2960	2960	2960	0
173	20230724	164400	131915255	2960	2960	2960	2960	0
174	20230724	164300	131915255	2960	2960	2960	2960	0
175	20230724	164200	131915255	2960	2960	2960	2960	0
176	20230724	164100	131915255	2960	2960	2960	2960	0
177	20230724	164000	131915255	2960	2960	2960	2960	0
178	20230724	163900	131915255	2960	2960	2960	2960	0
179	20230724	163800	131915255	2960	2960	2960	2960	0
180	20230724	163700	131915255	2960	2960	2960	2960	0
181	20230724	163600	131915255	2960	2960	2960	2960	0
182	20230724	163500	131915255	2960	2960	2960	2960	1404
183	20230724	163400	131915255	2960	2960	2960	2960	0
184	20230724	163300	131915255	2960	2960	2960	2960	0
185	20230724	163200	131915255	2960	2960	2960	2960	0
186	20230724	163100	131915255	2960	2960	2960	2960	0
187	20230724	163000	131915255	2960	2960	2960	2960	0
188	20230724	162900	131915255	2960	2960	2960	2960	0
189	20230724	162800	131915255	2960	2960	2960	2960	0
190	20230724	162700	131915255	2960	2960	2960	2960	0
191	20230724	162600	131915255	2960	2960	2960	2960	0
192	20230724	162500	131915255	2960	2960	2960	2960	0
193	20230724	162400	131915255	2960	2960	2960	2960	0
194	20230724	162300	131915255	2960	2960	2960	2960	0
195	20230724	162200	131915255	2960	2960	2960	2960	0
196	20230724	162100	131915255	2960	2960	2960	2960	0
197	20230724	162000	131915255	2960	2960	2960	2960	0
198	20230724	161900	131915255	2960	2960	2960	2960	0
199	20230724	161800	131915255	2960	2960	2960	2960	0
200	20230724	161700	131915255	2960	2960	2960	2960	0
201	20230724	161600	131915255	2960	2960	2960	2960	0
202	20230724	161500	131915255	2960	2960	2960	2960	0
203	20230724	161400	131915255	2960	2960	2960	2960	0
204	20230724	161300	131915255	2960	2960	2960	2960	0
205	20230724	161200	131915255	2960	2960	2960	2960	0
206	20230724	161100	131915255	2960	2960	2960	2960	0
207	20230724	161000	131915255	2960	2960	2960	2960	0
208	20230724	160900	131915255	2960	2960	2960	2960	0
209	20230724	160800	131915255	2960	2960	2960	2960	0
210	20230724	160700	131915255	2960	2960	2960	2960	0
211	20230724	160600	131915255	2960	2960	2960	2960	0
212	20230724	160500	131915255	2960	2960	2960	2960	1404
213	20230724	160400	131915255	2960	2960	2960	2960	0
214	20230724	160300	131915255	2960	2960	2960	2960	0
215	20230724	160200	131915255	2960	2960	2960	2960	0
216	20230724	160100	131915255	2960	2960	2960	2960	0
217	20230724	160000	131915255	2960	2960	2960	2960	0
218	20230724	155900	131915255	2960	2960	2960	2960	0
219	20230724	155800	131915255	2960	2960	2960	2960	0
220	20230724	155700	131915255	2960	2960	2960	2960	0
221	20230724	155600	131915255	2960	2960	2960	2960	0
222	20230724	155500	131915255	2960	2960	2960	2960	0
223	20230724	155400	131915255	2960	2960	2960	2960	0
224	20230724	155300	131915255	2960	2960	2960	2960	0
225	20230724	155200	131915255	2960	2960	2960	2960	0
226	20230724	155100	131915255	2960	2960	2960	2960	0
227	20230724	155000	131915255	2960	2960	2960	2960	0
228	20230724	154900	131915255	2960	2960	2960	2960	0
229	20230724	154800	131915255	2960	2960	2960	2960	0
230	20230724	154700	131915255	2960	2960	2960	2960	0
231	20230724	154600	131915255	2960	2960	2960	2960	0
232	20230724	154500	131915255	2960	2960	2960	2960	0
233	20230724	154400	131915255	2960	2960	2960	2960	0
234	20230724	154300	131915255	2960	2960	2960	2960	0
235	20230724	154200	131915255	2960	2960	2960	2960	0
236	20230724	154100	131915255	2960	2960	2960	2960	0
237	20230724	154000	131915255	2960	2960	2960	2960	0
238	20230724	153900	131915255	2960	2960	2960	2960	0
239	20230724	153800	131915255	2960	2960	2960	2960	0
240	20230724	153700	131915255	2960	2960	2960	2960	0
241	20230724	153600	131915255	2960	2960	2960	2960	0
242	20230724	153500	131915255	2960	2960	2960	2960	1404
243	20230724	153400	131915255	2960	2960	2960	2960	0
244	20230724	153300	131915255	2960	2960	2960	2960	0
245	20230724	153200	131915255	2960	2960	2960	2960	0
246	20230724	153100	131915255	2960	2960	2960	2960	0
247	20230724	153000	131915255	2960	2960	2960	2960	1404
248	20230724	152900	127759415	2945	2945	2945	2945	0
249	20230724	152800	127759415	2945	2945	2945	2945	0
250	20230724	152700	127759415	2945	2945	2945	2945	0
251	20230724	152600	127759415	2945	2945	2945	2945	0
252	20230724	152500	127759415	2945	2945	2945	2945	0
253	20230724	152400	127759415	2945	2945	2945	2945	0
254	20230724	152300	127759415	2945	2945	2945	2945	0
255	20230724	152200	127759415	2945	2945	2945	2945	0
256	20230724	152100	127759415	2945	2945	2945	2945	0
257	20230724	152000	127759415	2945	2945	2945	2945	0
258	20230724	151900	127759415	2945	2945	2945	2945	0
259	20230724	151800	127759415	2945	2945	2945	2945	0
260	20230724	151700	127759415	2945	2945	2945	2945	0
261	20230724	151600	127759415	2945	2945	2945	2945	50
262	20230724	151500	127612165	2950	2950	2950	2950	0
263	20230724	151400	127612165	2950	2950	2950	2950	0
264	20230724	151300	127612165	2950	2950	2950	2950	1
265	20230724	151200	127609215	2925	2925	2925	2925	0
266	20230724	151100	127609215	2925	2925	2925	2925	0
267	20230724	151000	127609215	2925	2950	2950	2925	554
268	20230724	150900	125987060	2950	2950	2950	2950	0
269	20230724	150800	125987060	2950	2950	2950	2950	1
270	20230724	150700	125984110	2945	2945	2945	2945	0
271	20230724	150600	125984110	2945	2945	2945	2945	0
272	20230724	150500	125984110	2945	2940	2975	2940	1339
273	20230724	150400	122036760	2925	2925	2925	2925	0
274	20230724	150300	122036760	2925	2925	2925	2925	0
275	20230724	150200	122036760	2925	2925	2925	2925	5
276	20230724	150100	122022135	2945	2945	2945	2945	0
277	20230724	150000	122022135	2945	2945	2945	2945	0
278	20230724	145900	122022135	2945	2945	2945	2945	0
279	20230724	145800	122022135	2945	2945	2945	2945	1
280	20230724	145700	122019190	2925	2925	2925	2925	0
281	20230724	145600	122019190	2925	2925	2925	2925	8
282	20230724	145500	121995790	2945	2945	2945	2945	0
283	20230724	145400	121995790	2945	2945	2945	2945	0
284	20230724	145300	121995790	2945	2945	2945	2945	0
285	20230724	145200	121995790	2945	2945	2945	2945	0
286	20230724	145100	121995790	2945	2945	2945	2945	0
287	20230724	145000	121995790	2945	2945	2945	2945	0
288	20230724	144900	121995790	2945	2945	2945	2945	0
289	20230724	144800	121995790	2945	2945	2945	2945	0
290	20230724	144700	121995790	2945	2945	2945	2945	0
291	20230724	144600	121995790	2945	2945	2945	2945	2
292	20230724	144500	121989900	2925	2925	2925	2925	0
293	20230724	144400	121989900	2925	2925	2925	2925	0
294	20230724	144300	121989900	2925	2925	2925	2925	0
295	20230724	144200	121989900	2925	2925	2925	2925	0
296	20230724	144100	121989900	2925	2925	2925	2925	20
297	20230724	144000	121931400	2925	2940	2940	2920	2701
298	20230724	143900	114009420	2950	2950	2950	2950	0
299	20230724	143800	114009420	2950	2950	2950	2950	1
300	20230724	143700	114006470	2950	2950	2950	2950	0
301	20230724	143600	114006470	2950	2950	2950	2950	1
302	20230724	143500	114003520	2940	2940	2940	2940	0
303	20230724	143400	114003520	2940	2940	2940	2940	0
304	20230724	143300	114003520	2940	2940	2940	2940	100
305	20230724	143200	113709520	2940	2940	2940	2940	153
306	20230724	143100	113259700	2950	2950	2950	2950	0
307	20230724	143000	113259700	2950	2950	2950	2950	0
308	20230724	142900	113259700	2950	2950	2950	2950	0
309	20230724	142800	113259700	2950	2950	2950	2950	0
310	20230724	142700	113259700	2950	2950	2950	2950	0
311	20230724	142600	113259700	2950	2950	2950	2950	0
312	20230724	142500	113259700	2950	2950	2950	2950	0
313	20230724	142400	113259700	2950	2950	2950	2950	0
314	20230724	142300	113259700	2950	2950	2950	2950	0
315	20230724	142200	113259700	2950	2950	2950	2950	0
316	20230724	142100	113259700	2950	2950	2950	2950	0
317	20230724	142000	113259700	2950	2950	2950	2950	0
318	20230724	141900	113259700	2950	2950	2950	2950	0
319	20230724	141800	113259700	2950	2950	2950	2950	0
320	20230724	141700	113259700	2950	2950	2950	2950	0
321	20230724	141600	113259700	2950	2950	2950	2950	0
322	20230724	141500	113259700	2950	2950	2950	2950	0
323	20230724	141400	113259700	2950	2950	2950	2950	0
324	20230724	141300	113259700	2950	2950	2950	2950	0
325	20230724	141200	113259700	2950	2950	2950	2950	1
326	20230724	141100	113256750	2940	2940	2940	2940	0
327	20230724	141000	113256750	2940	2940	2940	2940	0
328	20230724	140900	113256750	2940	2940	2940	2940	0
329	20230724	140800	113256750	2940	2940	2940	2940	0
330	20230724	140700	113256750	2940	2940	2940	2940	0
331	20230724	140600	113256750	2940	2940	2940	2940	5
332	20230724	140500	113242050	2940	2940	2940	2940	0
333	20230724	140400	113242050	2940	2940	2940	2940	0
334	20230724	140300	113242050	2940	2940	2940	2940	0
335	20230724	140200	113242050	2940	2940	2940	2940	0
336	20230724	140100	113242050	2940	2940	2940	2940	0
337	20230724	140000	113242050	2940	2940	2940	2940	1
338	20230724	135900	113239110	2950	2940	2950	2940	5
339	20230724	135800	113224375	2950	2950	2950	2950	5
340	20230724	135700	113209625	2950	2945	2950	2945	21
341	20230724	135600	113147775	2945	2935	2945	2935	1956
342	20230724	135500	107397985	2935	2935	2935	2935	0
343	20230724	135400	107397985	2935	2935	2935	2935	1
344	20230724	135300	107395050	2920	2920	2920	2920	0
345	20230724	135200	107395050	2920	2920	2920	2920	0
346	20230724	135100	107395050	2920	2920	2920	2920	0
347	20230724	135000	107395050	2920	2920	2920	2920	0
348	20230724	134900	107395050	2920	2920	2920	2920	0
349	20230724	134800	107395050	2920	2920	2920	2920	100
350	20230724	134700	107103050	2920	2925	2925	2920	700
351	20230724	134600	105058985	2920	2920	2920	2920	15
352	20230724	134500	105015185	2920	2920	2920	2920	0
353	20230724	134400	105015185	2920	2920	2920	2920	0
354	20230724	134300	105015185	2920	2925	2925	2920	1800
355	20230724	134200	99756375	2925	2925	2925	2925	0
356	20230724	134100	99756375	2925	2925	2925	2925	0
357	20230724	134000	99756375	2925	2925	2925	2925	0
358	20230724	133900	99756375	2925	2920	2925	2920	1038
359	20230724	133800	96720725	2925	2925	2925	2925	620
360	20230724	133700	94907225	2920	2920	2920	2920	0
361	20230724	133600	94907225	2920	2920	2920	2920	145
362	20230724	133500	94483825	2925	2925	2925	2925	898
363	20230724	133400	91857175	2930	2930	2930	2930	0
364	20230724	133300	91857175	2930	2930	2930	2930	0
365	20230724	133200	91857175	2930	2930	2930	2930	0
366	20230724	133100	91857175	2930	2930	2930	2930	133
367	20230724	133000	91467485	2925	2925	2925	2925	180
368	20230724	132900	90940985	2930	2930	2930	2930	50
369	20230724	132800	90794485	2930	2930	2930	2930	117
370	20230724	132700	90451675	2940	2940	2940	2940	102
371	20230724	132600	90151795	2940	2940	2940	2940	15
372	20230724	132500	90107695	2935	2935	2935	2935	0
373	20230724	132400	90107695	2935	2935	2935	2935	100
374	20230724	132300	89814195	2935	2935	2935	2935	0
375	20230724	132200	89814195	2935	2935	2935	2935	0
376	20230724	132100	89814195	2935	2935	2935	2935	50
377	20230724	132000	89667445	2935	2935	2935	2935	0
378	20230724	131900	89667445	2935	2935	2935	2935	56
379	20230724	131800	89503085	2935	2935	2935	2935	0
380	20230724	131700	89503085	2935	2935	2935	2935	0
381	20230724	131600	89503085	2935	2935	2935	2935	0
382	20230724	131500	89503085	2935	2935	2935	2935	0
383	20230724	131400	89503085	2935	2935	2935	2935	0
384	20230724	131300	89503085	2935	2935	2935	2935	0
385	20230724	131200	89503085	2935	2935	2935	2935	1
386	20230724	131100	89500150	2940	2940	2940	2940	0
387	20230724	131000	89500150	2940	2940	2940	2940	0
388	20230724	130900	89500150	2940	2940	2940	2940	0
389	20230724	130800	89500150	2940	2940	2940	2940	1
390	20230724	130700	89497210	2930	2930	2930	2930	98
391	20230724	130600	89210070	2930	2930	2930	2930	1
392	20230724	130500	89207140	2925	2925	2925	2925	101
393	20230724	130400	88911715	2920	2925	2925	2920	1720
394	20230724	130300	83882815	2930	2930	2930	2930	231
395	20230724	130200	83205985	2930	2930	2930	2930	0
396	20230724	130100	83205985	2930	2930	2930	2930	0
397	20230724	130000	83205985	2930	2930	2930	2930	66
398	20230724	125900	83012605	2935	2935	2935	2935	75
399	20230724	125800	82792480	2925	2925	2925	2925	0
400	20230724	125700	82792480	2925	2925	2925	2925	0
401	20230724	125600	82792480	2925	2925	2925	2925	0
402	20230724	125500	82792480	2925	2925	2925	2925	200
403	20230724	125400	82207480	2925	2925	2925	2925	0
404	20230724	125300	82207480	2925	2925	2925	2925	94
405	20230724	125200	81932530	2925	2925	2925	2925	107
406	20230724	125100	81619555	2925	2925	2925	2925	0
407	20230724	125000	81619555	2925	2925	2925	2925	0
408	20230724	124900	81619555	2925	2925	2925	2925	3
409	20230724	124800	81610780	2925	2925	2925	2925	51
410	20230724	124700	81461605	2925	2925	2925	2925	200
411	20230724	124600	80876605	2925	2925	2925	2925	0
412	20230724	124500	80876605	2925	2925	2925	2925	0
413	20230724	124400	80876605	2925	2925	2925	2925	20
414	20230724	124300	80818105	2925	2925	2925	2925	0
415	20230724	124200	80818105	2925	2925	2925	2925	0
416	20230724	124100	80818105	2925	2925	2925	2925	0
417	20230724	124000	80818105	2925	2925	2925	2925	509
418	20230724	123900	79329280	2925	2925	2925	2925	0
419	20230724	123800	79329280	2925	2925	2925	2925	0
420	20230724	123700	79329280	2925	2925	2925	2925	0
421	20230724	123600	79329280	2925	2925	2925	2925	190
422	20230724	123500	78773530	2925	2925	2925	2925	45
423	20230724	123400	78641905	2925	2925	2925	2925	0
424	20230724	123300	78641905	2925	2925	2925	2925	0
425	20230724	123200	78641905	2925	2925	2925	2925	0
426	20230724	123100	78641905	2925	2925	2925	2925	0
427	20230724	123000	78641905	2925	2925	2925	2925	900
428	20230724	122900	76009405	2925	2925	2925	2925	240
429	20230724	122800	75307405	2925	2925	2925	2925	0
430	20230724	122700	75307405	2925	2925	2925	2925	430
431	20230724	122600	74049655	2925	2925	2925	2925	0
432	20230724	122500	74049655	2925	2925	2925	2925	50
433	20230724	122400	73903405	2925	2925	2925	2925	23
434	20230724	122300	73836130	2935	2935	2935	2935	0
435	20230724	122200	73836130	2935	2935	2935	2935	0
436	20230724	122100	73836130	2935	2935	2935	2935	0
437	20230724	122000	73836130	2935	2935	2935	2935	34
438	20230724	121900	73736340	2935	2935	2935	2935	8
439	20230724	121800	73712860	2935	2935	2935	2935	101
440	20230724	121700	73416425	2940	2940	2940	2940	0
441	20230724	121600	73416425	2940	2940	2940	2940	1
442	20230724	121500	73413485	2940	2940	2940	2940	0
443	20230724	121400	73413485	2940	2940	2940	2940	0
444	20230724	121300	73413485	2940	2940	2940	2940	20
445	20230724	121200	73354685	2935	2935	2935	2935	0
446	20230724	121100	73354685	2935	2935	2935	2935	0
447	20230724	121000	73354685	2935	2935	2935	2935	0
448	20230724	120900	73354685	2935	2935	2935	2935	0
449	20230724	120800	73354685	2935	2935	2935	2935	15
450	20230724	120700	73310660	2935	2935	2935	2935	8
451	20230724	120600	73287180	2935	2935	2935	2935	0
452	20230724	120500	73287180	2935	2935	2935	2935	0
453	20230724	120400	73287180	2935	2935	2935	2935	0
454	20230724	120300	73287180	2935	2935	2935	2935	0
455	20230724	120200	73287180	2935	2935	2935	2935	0
456	20230724	120100	73287180	2935	2935	2935	2935	0
457	20230724	120000	73287180	2935	2935	2935	2935	1
458	20230724	115900	73284245	2940	2940	2940	2940	0
459	20230724	115800	73284245	2940	2940	2940	2940	0
460	20230724	115700	73284245	2940	2935	2940	2935	81
461	20230724	115600	73046505	2920	2920	2920	2920	0
462	20230724	115500	73046505	2920	2920	2920	2920	0
463	20230724	115400	73046505	2920	2920	2920	2920	0
464	20230724	115300	73046505	2920	2920	2920	2920	0
465	20230724	115200	73046505	2920	2920	2920	2920	0
466	20230724	115100	73046505	2920	2920	2920	2920	0
467	20230724	115000	73046505	2920	2930	2930	2920	877
468	20230724	114900	70485490	2930	2930	2930	2930	0
469	20230724	114800	70485490	2930	2930	2930	2930	0
470	20230724	114700	70485490	2930	2930	2930	2930	27
471	20230724	114600	70406380	2930	2930	2930	2930	5
472	20230724	114500	70391730	2920	2920	2920	2920	0
473	20230724	114400	70391730	2920	2920	2920	2920	0
474	20230724	114300	70391730	2920	2920	2920	2920	0
475	20230724	114200	70391730	2920	2920	2920	2920	100
476	20230724	114100	70099730	2920	2925	2925	2920	20
477	20230724	114000	70041305	2920	2920	2920	2920	0
478	20230724	113900	70041305	2920	2920	2920	2920	0
479	20230724	113800	70041305	2920	2935	2935	2920	3396
480	20230724	113700	60105400	2935	2945	2945	2935	1575
481	20230724	113600	55478965	2940	2940	2940	2940	0
482	20230724	113500	55478965	2940	2940	2940	2940	0
483	20230724	113400	55478965	2940	2940	2940	2940	0
484	20230724	113300	55478965	2940	2940	2940	2940	0
485	20230724	113200	55478965	2940	2940	2940	2940	3
486	20230724	113100	55470145	2940	2940	2940	2940	0
487	20230724	113000	55470145	2940	2940	2940	2940	0
488	20230724	112900	55470145	2940	2940	2940	2940	23
489	20230724	112800	55402525	2940	2940	2940	2940	0
490	20230724	112700	55402525	2940	2945	2945	2940	300
491	20230724	112600	54519525	2940	2940	2940	2940	0
492	20230724	112500	54519525	2940	2940	2940	2940	0
493	20230724	112400	54519525	2940	2940	2940	2940	100
494	20230724	112300	54225525	2940	2940	2940	2940	0
495	20230724	112200	54225525	2940	2940	2940	2940	1
496	20230724	112100	54222585	2940	2940	2940	2940	0
497	20230724	112000	54222585	2940	2940	2940	2940	242
498	20230724	111900	53511105	2945	2950	2950	2945	308
499	20230724	111800	52604040	2955	2955	2955	2955	1
500	20230724	111700	52601085	2965	2965	2965	2965	0
501	20230724	111600	52601085	2965	2965	2965	2965	0
502	20230724	111500	52601085	2965	2965	2965	2965	0
503	20230724	111400	52601085	2965	2965	2965	2965	12
504	20230724	111300	52565505	2945	2945	2945	2945	569
505	20230724	111200	50889800	2950	2950	2950	2950	777
506	20230724	111100	48597650	2950	2950	2950	2950	0
507	20230724	111000	48597650	2950	2950	2950	2950	0
508	20230724	110900	48597650	2950	2950	2950	2950	0
509	20230724	110800	48597650	2950	2950	2950	2950	0
510	20230724	110700	48597650	2950	2950	2950	2950	0
511	20230724	110600	48597650	2950	2950	2950	2950	0
512	20230724	110500	48597650	2950	2950	2950	2950	330
513	20230724	110400	47624150	2955	2955	2955	2955	0
514	20230724	110300	47624150	2955	2955	2955	2955	0
515	20230724	110200	47624150	2955	2955	2955	2955	40
516	20230724	110100	47505950	2950	2950	2950	2950	0
517	20230724	110000	47505950	2950	2950	2950	2950	0
518	20230724	105900	47505950	2950	2950	2950	2950	0
519	20230724	105800	47505950	2950	2950	2950	2950	130
520	20230724	105700	47122450	2955	2955	2955	2955	0
521	20230724	105600	47122450	2955	2955	2955	2955	6
522	20230724	105500	47104720	2955	2955	2955	2955	1
523	20230724	105400	47101765	2950	2950	2950	2950	4
524	20230724	105300	47089965	2955	2955	2955	2950	1267
525	20230724	105200	43351030	2955	2955	2955	2955	0
526	20230724	105100	43351030	2955	2955	2955	2955	0
527	20230724	105000	43351030	2955	2955	2955	2955	15
528	20230724	104900	43306705	2955	2955	2955	2955	0
529	20230724	104800	43306705	2955	2955	2955	2955	0
530	20230724	104700	43306705	2955	2955	2955	2955	400
531	20230724	104600	42124705	2980	2980	2980	2980	0
532	20230724	104500	42124705	2980	2980	2980	2980	0
533	20230724	104400	42124705	2980	2980	2980	2980	0
534	20230724	104300	42124705	2980	2980	2980	2980	0
535	20230724	104200	42124705	2980	2980	2980	2980	1
536	20230724	104100	42121725	2955	2960	2960	2955	25
537	20230724	104000	42047800	2960	2960	2960	2960	0
538	20230724	103900	42047800	2960	2960	2960	2960	0
539	20230724	103800	42047800	2960	2960	2960	2960	1275
540	20230724	103700	38273800	2955	2955	2955	2955	100
541	20230724	103600	37978300	2955	2955	2955	2955	0
542	20230724	103500	37978300	2955	2955	2955	2955	199
543	20230724	103400	37390255	2960	2965	2965	2960	416
544	20230724	103300	36158890	2960	2960	2960	2960	0
545	20230724	103200	36158890	2960	2960	2960	2960	0
546	20230724	103100	36158890	2960	2960	2960	2960	0
547	20230724	103000	36158890	2960	2960	2960	2960	0
548	20230724	102900	36158890	2960	2960	2960	2960	0
549	20230724	102800	36158890	2960	2960	2960	2960	100
550	20230724	102700	35862890	2960	2965	2965	2960	1443
551	20230724	102600	31586180	2980	2980	2980	2980	1
552	20230724	102500	31583200	2965	2965	2965	2965	150
553	20230724	102400	31138450	2965	2965	2965	2965	0
554	20230724	102300	31138450	2965	2970	2970	2965	50
555	20230724	102200	30989960	2970	2970	2970	2970	100
556	20230724	102100	30692960	2970	2970	2970	2970	0
557	20230724	102000	30692960	2970	2970	2970	2970	0
558	20230724	101900	30692960	2970	2970	2970	2970	377
559	20230724	101800	29573270	2970	2970	2970	2970	0
560	20230724	101700	29573270	2970	2970	2970	2970	0
561	20230724	101600	29573270	2970	2970	2970	2970	0
562	20230724	101500	29573270	2970	2975	2975	2970	24
563	20230724	101400	29501985	2970	2970	2970	2970	0
564	20230724	101300	29501985	2970	2970	2970	2970	0
565	20230724	101200	29501985	2970	2970	2970	2970	0
566	20230724	101100	29501985	2970	2970	2970	2970	0
567	20230724	101000	29501985	2970	2970	2970	2970	0
568	20230724	100900	29501985	2970	2975	2975	2970	312
569	20230724	100800	28575335	2970	2970	2970	2970	0
570	20230724	100700	28575335	2970	2970	2970	2970	0
571	20230724	100600	28575335	2970	2970	2970	2970	390
572	20230724	100500	27417035	2985	2985	2985	2985	0
573	20230724	100400	27417035	2985	2985	2985	2985	0
574	20230724	100300	27417035	2985	2985	2985	2985	0
575	20230724	100200	27417035	2985	2985	2985	2985	0
576	20230724	100100	27417035	2985	2985	2985	2985	0
577	20230724	100000	27417035	2985	2985	2985	2985	30
578	20230724	095900	27327485	2985	2985	2985	2985	40
579	20230724	095800	27208085	2990	2990	2990	2990	0
580	20230724	095700	27208085	2990	2985	2990	2985	2
581	20230724	095600	27202110	2985	2985	2985	2985	10
582	20230724	095500	27172260	2975	2975	2975	2975	90
583	20230724	095400	26904510	2975	2975	2975	2975	0
584	20230724	095300	26904510	2975	2975	2975	2975	0
585	20230724	095200	26904510	2975	2975	2975	2975	475
586	20230724	095100	25491385	2970	2970	2970	2970	0
587	20230724	095000	25491385	2970	2970	2970	2970	330
588	20230724	094900	24511285	2970	2970	2970	2970	0
589	20230724	094800	24511285	2970	2970	2970	2970	0
590	20230724	094700	24511285	2970	2975	2975	2970	33
591	20230724	094600	24413165	2975	2975	2975	2975	0
592	20230724	094500	24413165	2975	2975	2975	2975	0
593	20230724	094400	24413165	2975	2975	2975	2975	5
594	20230724	094300	24398290	2975	2975	2975	2975	0
595	20230724	094200	24398290	2975	2980	2980	2975	60
596	20230724	094100	24219715	2980	2980	2980	2980	20
597	20230724	094000	24160115	2980	2980	2980	2980	0
598	20230724	093900	24160115	2980	2980	2980	2980	0
599	20230724	093800	24160115	2980	2975	2980	2970	160
600	20230724	093700	23684765	2970	2970	2970	2970	0
601	20230724	093600	23684765	2970	2970	2970	2970	1
602	20230724	093500	23681795	2970	2970	2970	2970	0
603	20230724	093400	23681795	2970	2970	2970	2970	0
604	20230724	093300	23681795	2970	2970	2970	2970	290
605	20230724	093200	22820495	3000	3000	3000	3000	6
606	20230724	093100	22802495	3000	2990	3000	2990	19
607	20230724	093000	22745670	2970	2970	2970	2970	0
608	20230724	092900	22745670	2970	2970	2970	2970	0
609	20230724	092800	22745670	2970	2970	2970	2970	0
610	20230724	092700	22745670	2970	2970	2970	2970	0
611	20230724	092600	22745670	2970	2975	2975	2970	354
612	20230724	092500	21693920	2970	2975	2975	2970	51
613	20230724	092400	21542445	2975	2975	2975	2975	0
614	20230724	092300	21542445	2975	2975	2975	2975	0
615	20230724	092200	21542445	2975	2975	2975	2970	243
616	20230724	092100	20820470	2975	2975	2975	2975	0
617	20230724	092000	20820470	2975	2975	2975	2975	2
618	20230724	091900	20814520	2975	2975	2975	2975	0
619	20230724	091800	20814520	2975	2975	2975	2975	0
620	20230724	091700	20814520	2975	2975	2975	2975	10
621	20230724	091600	20784770	2975	2975	2975	2975	58
622	20230724	091500	20612220	2975	2975	2975	2975	100
623	20230724	091400	20314720	2960	2965	2975	2960	441
624	20230724	091300	19009095	2965	2965	2965	2965	100
625	20230724	091200	18712595	2965	2965	2965	2965	150
626	20230724	091100	18267845	2965	2970	2970	2965	815
627	20230724	091000	15849680	2970	2970	2975	2965	845
628	20230724	090900	13341660	2975	2985	2985	2975	1557
629	20230724	090800	8699510	2980	2980	2980	2980	0
630	20230724	090700	8699510	2980	2980	2980	2980	80
631	20230724	090600	8461110	2985	2985	2985	2985	1021
632	20230724	090500	5413425	2990	3010	3010	2990	1002
633	20230724	090400	2417405	3010	3010	3010	3010	0
634	20230724	090300	2417405	3010	2985	3010	2985	385
635	20230724	090200	1266630	2985	2985	2985	2985	0
636	20230724	090100	1266630	2985	2985	2985	2985	26
637	20230724	090000	1189020	2980	2980	2980	2980	399