KissMeData/092190/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	194200	432777560	4655	4655	4655	4655	1728
3	20230724	194100	432777560	4655	4655	4655	4655	0
4	20230724	194000	432777560	4655	4655	4655	4655	0
5	20230724	193900	432777560	4655	4655	4655	4655	0
6	20230724	193800	432777560	4655	4655	4655	4655	0
7	20230724	193700	432777560	4655	4655	4655	4655	0
8	20230724	193600	432777560	4655	4655	4655	4655	0
9	20230724	193500	432777560	4655	4655	4655	4655	0
10	20230724	193400	432777560	4655	4655	4655	4655	0
11	20230724	193300	432777560	4655	4655	4655	4655	0
12	20230724	193200	432777560	4655	4655	4655	4655	0
13	20230724	193100	432777560	4655	4655	4655	4655	0
14	20230724	193000	432777560	4655	4655	4655	4655	0
15	20230724	192900	432777560	4655	4655	4655	4655	0
16	20230724	192800	432777560	4655	4655	4655	4655	0
17	20230724	192700	432777560	4655	4655	4655	4655	0
18	20230724	192600	432777560	4655	4655	4655	4655	0
19	20230724	192500	432777560	4655	4655	4655	4655	0
20	20230724	192400	432777560	4655	4655	4655	4655	0
21	20230724	192300	432777560	4655	4655	4655	4655	0
22	20230724	192200	432777560	4655	4655	4655	4655	0
23	20230724	192100	432777560	4655	4655	4655	4655	0
24	20230724	192000	432777560	4655	4655	4655	4655	0
25	20230724	191900	432777560	4655	4655	4655	4655	0
26	20230724	191800	432777560	4655	4655	4655	4655	0
27	20230724	191700	432777560	4655	4655	4655	4655	0
28	20230724	191600	432777560	4655	4655	4655	4655	0
29	20230724	191500	432777560	4655	4655	4655	4655	0
30	20230724	191400	432777560	4655	4655	4655	4655	0
31	20230724	191300	432777560	4655	4655	4655	4655	0
32	20230724	191200	432777560	4655	4655	4655	4655	1728
33	20230724	191100	432777560	4655	4655	4655	4655	0
34	20230724	191000	432777560	4655	4655	4655	4655	0
35	20230724	190900	432777560	4655	4655	4655	4655	0
36	20230724	190800	432777560	4655	4655	4655	4655	0
37	20230724	190700	432777560	4655	4655	4655	4655	0
38	20230724	190600	432777560	4655	4655	4655	4655	0
39	20230724	190500	432777560	4655	4655	4655	4655	0
40	20230724	190400	432777560	4655	4655	4655	4655	0
41	20230724	190300	432777560	4655	4655	4655	4655	0
42	20230724	190200	432777560	4655	4655	4655	4655	0
43	20230724	190100	432777560	4655	4655	4655	4655	0
44	20230724	190000	432777560	4655	4655	4655	4655	0
45	20230724	185900	432777560	4655	4655	4655	4655	0
46	20230724	185800	432777560	4655	4655	4655	4655	0
47	20230724	185700	432777560	4655	4655	4655	4655	0
48	20230724	185600	432777560	4655	4655	4655	4655	0
49	20230724	185500	432777560	4655	4655	4655	4655	0
50	20230724	185400	432777560	4655	4655	4655	4655	0
51	20230724	185300	432777560	4655	4655	4655	4655	0
52	20230724	185200	432777560	4655	4655	4655	4655	0
53	20230724	185100	432777560	4655	4655	4655	4655	0
54	20230724	185000	432777560	4655	4655	4655	4655	0
55	20230724	184900	432777560	4655	4655	4655	4655	0
56	20230724	184800	432777560	4655	4655	4655	4655	0
57	20230724	184700	432777560	4655	4655	4655	4655	0
58	20230724	184600	432777560	4655	4655	4655	4655	0
59	20230724	184500	432777560	4655	4655	4655	4655	0
60	20230724	184400	432777560	4655	4655	4655	4655	0
61	20230724	184300	432777560	4655	4655	4655	4655	0
62	20230724	184200	432777560	4655	4655	4655	4655	1728
63	20230724	184100	432777560	4655	4655	4655	4655	0
64	20230724	184000	432777560	4655	4655	4655	4655	0
65	20230724	183900	432777560	4655	4655	4655	4655	0
66	20230724	183800	432777560	4655	4655	4655	4655	0
67	20230724	183700	432777560	4655	4655	4655	4655	0
68	20230724	183600	432777560	4655	4655	4655	4655	0
69	20230724	183500	432777560	4655	4655	4655	4655	0
70	20230724	183400	432777560	4655	4655	4655	4655	0
71	20230724	183300	432777560	4655	4655	4655	4655	0
72	20230724	183200	432777560	4655	4655	4655	4655	0
73	20230724	183100	432777560	4655	4655	4655	4655	0
74	20230724	183000	432777560	4655	4655	4655	4655	0
75	20230724	182900	432777560	4655	4655	4655	4655	0
76	20230724	182800	432777560	4655	4655	4655	4655	0
77	20230724	182700	432777560	4655	4655	4655	4655	0
78	20230724	182600	432777560	4655	4655	4655	4655	0
79	20230724	182500	432777560	4655	4655	4655	4655	0
80	20230724	182400	432777560	4655	4655	4655	4655	0
81	20230724	182300	432777560	4655	4655	4655	4655	0
82	20230724	182200	432777560	4655	4655	4655	4655	0
83	20230724	182100	432777560	4655	4655	4655	4655	0
84	20230724	182000	432777560	4655	4655	4655	4655	0
85	20230724	181900	432777560	4655	4655	4655	4655	0
86	20230724	181800	432777560	4655	4655	4655	4655	0
87	20230724	181700	432777560	4655	4655	4655	4655	0
88	20230724	181600	432777560	4655	4655	4655	4655	0
89	20230724	181500	432777560	4655	4655	4655	4655	0
90	20230724	181400	432777560	4655	4655	4655	4655	0
91	20230724	181300	432777560	4655	4655	4655	4655	0
92	20230724	181200	432777560	4655	4655	4655	4655	1728
93	20230724	181100	432777560	4655	4655	4655	4655	0
94	20230724	181000	432777560	4655	4655	4655	4655	0
95	20230724	180900	432777560	4655	4655	4655	4655	0
96	20230724	180800	432777560	4655	4655	4655	4655	0
97	20230724	180700	432777560	4655	4655	4655	4655	0
98	20230724	180600	432777560	4655	4655	4655	4655	0
99	20230724	180500	432777560	4655	4655	4655	4655	0
100	20230724	180400	432777560	4655	4655	4655	4655	0
101	20230724	180300	432777560	4655	4655	4655	4655	0
102	20230724	180200	432777560	4655	4655	4655	4655	0
103	20230724	180100	432777560	4655	4655	4655	4655	0
104	20230724	180000	432777560	4655	4655	4655	4655	0
105	20230724	175900	432777560	4655	4655	4655	4655	0
106	20230724	175800	432777560	4655	4655	4655	4655	0
107	20230724	175700	432777560	4655	4655	4655	4655	0
108	20230724	175600	432777560	4655	4655	4655	4655	0
109	20230724	175500	432777560	4655	4655	4655	4655	0
110	20230724	175400	432777560	4655	4655	4655	4655	0
111	20230724	175300	432777560	4655	4655	4655	4655	0
112	20230724	175200	432777560	4655	4655	4655	4655	0
113	20230724	175100	432777560	4655	4655	4655	4655	0
114	20230724	175000	432777560	4655	4655	4655	4655	0
115	20230724	174900	432777560	4655	4655	4655	4655	0
116	20230724	174800	432777560	4655	4655	4655	4655	0
117	20230724	174700	432777560	4655	4655	4655	4655	0
118	20230724	174600	432777560	4655	4655	4655	4655	0
119	20230724	174500	432777560	4655	4655	4655	4655	0
120	20230724	174400	432777560	4655	4655	4655	4655	0
121	20230724	174300	432777560	4655	4655	4655	4655	0
122	20230724	174200	432777560	4655	4655	4655	4655	1728
123	20230724	174100	432777560	4655	4655	4655	4655	0
124	20230724	174000	432777560	4655	4655	4655	4655	0
125	20230724	173900	432777560	4655	4655	4655	4655	0
126	20230724	173800	432777560	4655	4655	4655	4655	0
127	20230724	173700	432777560	4655	4655	4655	4655	0
128	20230724	173600	432777560	4655	4655	4655	4655	0
129	20230724	173500	432777560	4655	4655	4655	4655	0
130	20230724	173400	432777560	4655	4655	4655	4655	0
131	20230724	173300	432777560	4655	4655	4655	4655	0
132	20230724	173200	432777560	4655	4655	4655	4655	0
133	20230724	173100	432777560	4655	4655	4655	4655	0
134	20230724	173000	432777560	4655	4655	4655	4655	0
135	20230724	172900	432777560	4655	4655	4655	4655	0
136	20230724	172800	432777560	4655	4655	4655	4655	0
137	20230724	172700	432777560	4655	4655	4655	4655	0
138	20230724	172600	432777560	4655	4655	4655	4655	0
139	20230724	172500	432777560	4655	4655	4655	4655	0
140	20230724	172400	432777560	4655	4655	4655	4655	0
141	20230724	172300	432777560	4655	4655	4655	4655	0
142	20230724	172200	432777560	4655	4655	4655	4655	0
143	20230724	172100	432777560	4655	4655	4655	4655	0
144	20230724	172000	432777560	4655	4655	4655	4655	0
145	20230724	171900	432777560	4655	4655	4655	4655	0
146	20230724	171800	432777560	4655	4655	4655	4655	0
147	20230724	171700	432777560	4655	4655	4655	4655	0
148	20230724	171600	432777560	4655	4655	4655	4655	0
149	20230724	171500	432777560	4655	4655	4655	4655	0
150	20230724	171400	432777560	4655	4655	4655	4655	0
151	20230724	171300	432777560	4655	4655	4655	4655	0
152	20230724	171200	432777560	4655	4655	4655	4655	1728
153	20230724	171100	432777560	4655	4655	4655	4655	0
154	20230724	171000	432777560	4655	4655	4655	4655	0
155	20230724	170900	432777560	4655	4655	4655	4655	0
156	20230724	170800	432777560	4655	4655	4655	4655	0
157	20230724	170700	432777560	4655	4655	4655	4655	0
158	20230724	170600	432777560	4655	4655	4655	4655	0
159	20230724	170500	432777560	4655	4655	4655	4655	0
160	20230724	170400	432777560	4655	4655	4655	4655	0
161	20230724	170300	432777560	4655	4655	4655	4655	0
162	20230724	170200	432777560	4655	4655	4655	4655	0
163	20230724	170100	432777560	4655	4655	4655	4655	0
164	20230724	170000	432777560	4655	4655	4655	4655	0
165	20230724	165900	432777560	4655	4655	4655	4655	0
166	20230724	165800	432777560	4655	4655	4655	4655	0
167	20230724	165700	432777560	4655	4655	4655	4655	0
168	20230724	165600	432777560	4655	4655	4655	4655	0
169	20230724	165500	432777560	4655	4655	4655	4655	0
170	20230724	165400	432777560	4655	4655	4655	4655	0
171	20230724	165300	432777560	4655	4655	4655	4655	0
172	20230724	165200	432777560	4655	4655	4655	4655	0
173	20230724	165100	432777560	4655	4655	4655	4655	0
174	20230724	165000	432777560	4655	4655	4655	4655	0
175	20230724	164900	432777560	4655	4655	4655	4655	0
176	20230724	164800	432777560	4655	4655	4655	4655	0
177	20230724	164700	432777560	4655	4655	4655	4655	0
178	20230724	164600	432777560	4655	4655	4655	4655	0
179	20230724	164500	432777560	4655	4655	4655	4655	0
180	20230724	164400	432777560	4655	4655	4655	4655	0
181	20230724	164300	432777560	4655	4655	4655	4655	0
182	20230724	164200	432777560	4655	4655	4655	4655	1728
183	20230724	164100	432777560	4655	4655	4655	4655	0
184	20230724	164000	432777560	4655	4655	4655	4655	0
185	20230724	163900	432777560	4655	4655	4655	4655	0
186	20230724	163800	432777560	4655	4655	4655	4655	0
187	20230724	163700	432777560	4655	4655	4655	4655	0
188	20230724	163600	432777560	4655	4655	4655	4655	0
189	20230724	163500	432777560	4655	4655	4655	4655	0
190	20230724	163400	432777560	4655	4655	4655	4655	0
191	20230724	163300	432777560	4655	4655	4655	4655	0
192	20230724	163200	432777560	4655	4655	4655	4655	0
193	20230724	163100	432777560	4655	4655	4655	4655	0
194	20230724	163000	432777560	4655	4655	4655	4655	0
195	20230724	162900	432777560	4655	4655	4655	4655	0
196	20230724	162800	432777560	4655	4655	4655	4655	0
197	20230724	162700	432777560	4655	4655	4655	4655	0
198	20230724	162600	432777560	4655	4655	4655	4655	0
199	20230724	162500	432777560	4655	4655	4655	4655	0
200	20230724	162400	432777560	4655	4655	4655	4655	0
201	20230724	162300	432777560	4655	4655	4655	4655	0
202	20230724	162200	432777560	4655	4655	4655	4655	0
203	20230724	162100	432777560	4655	4655	4655	4655	0
204	20230724	162000	432777560	4655	4655	4655	4655	0
205	20230724	161900	432777560	4655	4655	4655	4655	0
206	20230724	161800	432777560	4655	4655	4655	4655	0
207	20230724	161700	432777560	4655	4655	4655	4655	0
208	20230724	161600	432777560	4655	4655	4655	4655	0
209	20230724	161500	432777560	4655	4655	4655	4655	0
210	20230724	161400	432777560	4655	4655	4655	4655	0
211	20230724	161300	432777560	4655	4655	4655	4655	0
212	20230724	161200	432777560	4655	4655	4655	4655	1728
213	20230724	161100	432777560	4655	4655	4655	4655	0
214	20230724	161000	432777560	4655	4655	4655	4655	0
215	20230724	160900	432777560	4655	4655	4655	4655	0
216	20230724	160800	432777560	4655	4655	4655	4655	0
217	20230724	160700	432777560	4655	4655	4655	4655	0
218	20230724	160600	432777560	4655	4655	4655	4655	0
219	20230724	160500	432777560	4655	4655	4655	4655	0
220	20230724	160400	432777560	4655	4655	4655	4655	0
221	20230724	160300	432777560	4655	4655	4655	4655	0
222	20230724	160200	432777560	4655	4655	4655	4655	0
223	20230724	160100	432777560	4655	4655	4655	4655	0
224	20230724	160000	432777560	4655	4655	4655	4655	0
225	20230724	155900	432777560	4655	4655	4655	4655	0
226	20230724	155800	432777560	4655	4655	4655	4655	0
227	20230724	155700	432777560	4655	4655	4655	4655	0
228	20230724	155600	432777560	4655	4655	4655	4655	0
229	20230724	155500	432777560	4655	4655	4655	4655	0
230	20230724	155400	432777560	4655	4655	4655	4655	0
231	20230724	155300	432777560	4655	4655	4655	4655	0
232	20230724	155200	432777560	4655	4655	4655	4655	0
233	20230724	155100	432777560	4655	4655	4655	4655	0
234	20230724	155000	432777560	4655	4655	4655	4655	0
235	20230724	154900	432777560	4655	4655	4655	4655	0
236	20230724	154800	432777560	4655	4655	4655	4655	0
237	20230724	154700	432777560	4655	4655	4655	4655	0
238	20230724	154600	432777560	4655	4655	4655	4655	0
239	20230724	154500	432777560	4655	4655	4655	4655	0
240	20230724	154400	432777560	4655	4655	4655	4655	0
241	20230724	154300	432777560	4655	4655	4655	4655	0
242	20230724	154200	432777560	4655	4655	4655	4655	1728
243	20230724	154100	432777560	4655	4655	4655	4655	0
244	20230724	154000	432777560	4655	4655	4655	4655	0
245	20230724	153900	432777560	4655	4655	4655	4655	0
246	20230724	153800	432777560	4655	4655	4655	4655	0
247	20230724	153700	432777560	4655	4655	4655	4655	0
248	20230724	153600	432777560	4655	4655	4655	4655	0
249	20230724	153500	432777560	4655	4655	4655	4655	0
250	20230724	153400	432777560	4655	4655	4655	4655	0
251	20230724	153300	432777560	4655	4655	4655	4655	0
252	20230724	153200	432777560	4655	4655	4655	4655	0
253	20230724	153100	432777560	4655	4655	4655	4655	0
254	20230724	153000	432777560	4655	4655	4655	4655	1728
255	20230724	152900	424733720	4655	4655	4655	4655	0
256	20230724	152800	424733720	4655	4655	4655	4655	0
257	20230724	152700	424733720	4655	4655	4655	4655	0
258	20230724	152600	424733720	4655	4655	4655	4655	0
259	20230724	152500	424733720	4655	4655	4655	4655	0
260	20230724	152400	424733720	4655	4655	4655	4655	0
261	20230724	152300	424733720	4655	4655	4655	4655	0
262	20230724	152200	424733720	4655	4655	4655	4655	0
263	20230724	152100	424733720	4655	4655	4655	4655	0
264	20230724	152000	424733720	4655	4655	4655	4655	0
265	20230724	151900	424733720	4655	4650	4655	4650	186
266	20230724	151800	423868790	4650	4650	4650	4650	200
267	20230724	151700	422938790	4650	4655	4655	4650	161
268	20230724	151600	422190115	4660	4660	4660	4660	272
269	20230724	151500	420922595	4655	4655	4655	4655	1000
270	20230724	151400	416267595	4655	4650	4655	4650	217
271	20230724	151300	415258530	4660	4655	4660	4650	1003
272	20230724	151200	410591195	4655	4655	4655	4655	1000
273	20230724	151100	405936195	4655	4655	4655	4655	1149
274	20230724	151000	400587600	4655	4655	4655	4655	1800
275	20230724	150900	392208600	4655	4655	4655	4655	800
276	20230724	150800	388484600	4655	4655	4655	4655	0
277	20230724	150700	388484600	4655	4655	4655	4655	0
278	20230724	150600	388484600	4655	4655	4655	4655	0
279	20230724	150500	388484600	4655	4655	4655	4655	0
280	20230724	150400	388484600	4655	4655	4655	4655	367
281	20230724	150300	386776215	4655	4655	4655	4655	630
282	20230724	150200	383843565	4660	4660	4660	4655	462
283	20230724	150100	381692605	4660	4660	4660	4660	101
284	20230724	150000	381221945	4665	4660	4665	4660	860
285	20230724	145900	377213845	4660	4660	4660	4660	0
286	20230724	145800	377213845	4660	4660	4660	4660	0
287	20230724	145700	377213845	4660	4660	4660	4660	21
288	20230724	145600	377115985	4660	4660	4660	4660	0
289	20230724	145500	377115985	4660	4660	4660	4660	100
290	20230724	145400	376649985	4660	4660	4660	4660	500
291	20230724	145300	374319985	4660	4660	4660	4660	0
292	20230724	145200	374319985	4660	4655	4660	4655	999
293	20230724	145100	369669630	4655	4660	4660	4655	410
294	20230724	145000	367759265	4665	4665	4665	4665	0
295	20230724	144900	367759265	4665	4660	4665	4660	5
296	20230724	144800	367735945	4660	4660	4660	4660	200
297	20230724	144700	366803945	4660	4660	4660	4660	0
298	20230724	144600	366803945	4660	4660	4660	4660	12
299	20230724	144500	366748025	4665	4665	4665	4665	4
300	20230724	144400	366729365	4660	4655	4660	4655	455
301	20230724	144300	364610065	4655	4655	4660	4655	286
302	20230724	144200	363278365	4660	4665	4665	4660	23
303	20230724	144100	363171165	4665	4665	4665	4665	1
304	20230724	144000	363166500	4655	4655	4655	4655	160
305	20230724	143900	362421700	4655	4655	4655	4655	0
306	20230724	143800	362421700	4655	4655	4655	4655	0
307	20230724	143700	362421700	4655	4660	4660	4655	200
308	20230724	143600	361490695	4665	4665	4665	4665	0
309	20230724	143500	361490695	4665	4665	4665	4665	0
310	20230724	143400	361490695	4665	4665	4665	4665	2
311	20230724	143300	361481365	4665	4665	4665	4665	1
312	20230724	143200	361476700	4655	4655	4655	4655	0
313	20230724	143100	361476700	4655	4655	4655	4655	300
314	20230724	143000	360080200	4655	4665	4665	4655	1000
315	20230724	142900	355418740	4670	4670	4670	4670	137
316	20230724	142800	354778950	4670	4670	4670	4670	22
317	20230724	142700	354676210	4670	4670	4670	4670	118
318	20230724	142600	354125150	4675	4675	4675	4675	2
319	20230724	142500	354115800	4675	4675	4675	4675	0
320	20230724	142400	354115800	4675	4675	4675	4675	0
321	20230724	142300	354115800	4675	4675	4675	4675	1
322	20230724	142200	354111125	4675	4675	4675	4675	0
323	20230724	142100	354111125	4675	4675	4675	4675	2
324	20230724	142000	354101775	4675	4675	4675	4675	0
325	20230724	141900	354101775	4675	4675	4675	4675	17
326	20230724	141800	354022300	4675	4675	4675	4675	0
327	20230724	141700	354022300	4675	4675	4675	4675	0
328	20230724	141600	354022300	4675	4675	4675	4675	0
329	20230724	141500	354022300	4675	4675	4675	4675	13
330	20230724	141400	353961525	4675	4675	4675	4675	0
331	20230724	141300	353961525	4675	4675	4675	4675	0
332	20230724	141200	353961525	4675	4675	4675	4675	0
333	20230724	141100	353961525	4675	4675	4675	4675	0
334	20230724	141000	353961525	4675	4675	4675	4675	3
335	20230724	140900	353947500	4675	4675	4675	4675	0
336	20230724	140800	353947500	4675	4685	4685	4675	121
337	20230724	140700	353381805	4680	4680	4680	4680	427
338	20230724	140600	351383445	4680	4680	4680	4680	1
339	20230724	140500	351378765	4680	4680	4680	4680	1
340	20230724	140400	351374085	4680	4680	4680	4680	0
341	20230724	140300	351374085	4680	4680	4680	4680	0
342	20230724	140200	351374085	4680	4680	4680	4680	0
343	20230724	140100	351374085	4680	4680	4680	4670	17
344	20230724	140000	351294665	4670	4670	4670	4670	0
345	20230724	135900	351294665	4670	4665	4670	4665	816
346	20230724	135800	347488000	4665	4665	4665	4665	277
347	20230724	135700	346195795	4665	4665	4665	4665	276
348	20230724	135600	344908255	4665	4665	4665	4665	0
349	20230724	135500	344908255	4665	4660	4665	4660	404
350	20230724	135400	343025595	4660	4660	4660	4660	7
351	20230724	135300	342992975	4660	4650	4660	4650	454
352	20230724	135200	340881855	4660	4660	4660	4660	0
353	20230724	135100	340881855	4660	4660	4660	4660	0
354	20230724	135000	340881855	4660	4660	4660	4660	14
355	20230724	134900	340816615	4660	4660	4660	4660	0
356	20230724	134800	340816615	4660	4660	4660	4660	0
357	20230724	134700	340816615	4660	4660	4660	4660	19
358	20230724	134600	340728075	4660	4660	4660	4660	276
359	20230724	134500	339441915	4665	4665	4665	4665	0
360	20230724	134400	339441915	4665	4665	4665	4665	0
361	20230724	134300	339441915	4665	4650	4665	4650	76
362	20230724	134200	339088455	4650	4650	4650	4650	0
363	20230724	134100	339088455	4650	4650	4650	4650	0
364	20230724	134000	339088455	4650	4650	4650	4650	10
365	20230724	133900	339041955	4660	4660	4660	4660	20
366	20230724	133800	338948755	4665	4665	4665	4665	0
367	20230724	133700	338948755	4665	4665	4665	4665	2
368	20230724	133600	338939425	4650	4650	4650	4650	20
369	20230724	133500	338846425	4660	4660	4660	4660	120
370	20230724	133400	338287225	4665	4665	4665	4665	0
371	20230724	133300	338287225	4665	4655	4665	4655	1006
372	20230724	133200	333600195	4650	4650	4650	4650	0
373	20230724	133100	333600195	4650	4650	4650	4650	63
374	20230724	133000	333307245	4650	4650	4650	4650	277
375	20230724	132900	332019195	4660	4660	4660	4660	0
376	20230724	132800	332019195	4660	4660	4660	4660	0
377	20230724	132700	332019195	4660	4660	4660	4660	2
378	20230724	132600	332009875	4650	4650	4650	4650	566
379	20230724	132500	329377975	4650	4650	4650	4650	0
380	20230724	132400	329377975	4650	4660	4660	4650	143
381	20230724	132300	328712625	4670	4670	4670	4670	2
382	20230724	132200	328703285	4665	4665	4665	4665	16
383	20230724	132100	328628645	4670	4670	4670	4670	0
384	20230724	132000	328628645	4670	4670	4670	4670	0
385	20230724	131900	328628645	4670	4670	4670	4670	0
386	20230724	131800	328628645	4670	4675	4675	4670	109
387	20230724	131700	328119115	4675	4675	4675	4675	0
388	20230724	131600	328119115	4675	4675	4675	4675	0
389	20230724	131500	328119115	4675	4675	4675	4675	2
390	20230724	131400	328109765	4675	4675	4675	4675	1
391	20230724	131300	328105090	4675	4675	4675	4675	122
392	20230724	131200	327534740	4675	4675	4675	4675	0
393	20230724	131100	327534740	4675	4675	4675	4675	300
394	20230724	131000	326132240	4680	4680	4680	4680	6
395	20230724	130900	326104160	4680	4675	4680	4675	328
396	20230724	130800	324570745	4670	4670	4670	4670	0
397	20230724	130700	324570745	4670	4670	4670	4670	473
398	20230724	130600	322361835	4665	4660	4665	4660	988
399	20230724	130500	317757315	4660	4660	4660	4660	0
400	20230724	130400	317757315	4660	4655	4660	4655	565
401	20230724	130300	315127230	4655	4655	4655	4655	20
402	20230724	130200	315034130	4655	4655	4655	4655	0
403	20230724	130100	315034130	4655	4655	4655	4655	0
404	20230724	130000	315034130	4655	4645	4655	4645	1257
405	20230724	125900	309193965	4655	4655	4655	4655	0
406	20230724	125800	309193965	4655	4655	4655	4655	0
407	20230724	125700	309193965	4655	4650	4655	4650	71
408	20230724	125600	308863805	4650	4650	4650	4650	55
409	20230724	125500	308608055	4650	4650	4650	4650	0
410	20230724	125400	308608055	4650	4650	4650	4650	50
411	20230724	125300	308375555	4650	4650	4650	4650	50
412	20230724	125200	308143055	4650	4650	4650	4650	49
413	20230724	125100	307915205	4655	4655	4655	4655	1
414	20230724	125000	307910550	4660	4660	4660	4660	40
415	20230724	124900	307724150	4660	4660	4660	4660	0
416	20230724	124800	307724150	4660	4660	4660	4660	0
417	20230724	124700	307724150	4660	4660	4660	4660	43
418	20230724	124600	307523770	4655	4655	4660	4645	2730
419	20230724	124500	294829240	4655	4660	4660	4655	1575
420	20230724	124400	287494120	4665	4665	4665	4665	3
421	20230724	124300	287480125	4665	4665	4665	4665	0
422	20230724	124200	287480125	4665	4665	4665	4665	7
423	20230724	124100	287447470	4665	4665	4665	4665	28
424	20230724	124000	287316850	4665	4665	4665	4665	11
425	20230724	123900	287265535	4665	4665	4665	4665	0
426	20230724	123800	287265535	4665	4665	4665	4665	0
427	20230724	123700	287265535	4665	4665	4665	4665	100
428	20230724	123600	286799035	4665	4665	4665	4665	101
429	20230724	123500	286327870	4665	4665	4665	4665	102
430	20230724	123400	285852040	4665	4665	4665	4665	3
431	20230724	123300	285838045	4665	4665	4665	4665	45
432	20230724	123200	285628120	4660	4660	4660	4660	0
433	20230724	123100	285628120	4660	4660	4660	4660	0
434	20230724	123000	285628120	4660	4660	4660	4660	0
435	20230724	122900	285628120	4660	4660	4660	4660	0
436	20230724	122800	285628120	4660	4660	4660	4660	0
437	20230724	122700	285628120	4660	4660	4660	4660	16
438	20230724	122600	285553560	4665	4665	4665	4665	600
439	20230724	122500	282754560	4665	4665	4665	4665	0
440	20230724	122400	282754560	4665	4665	4665	4665	776
441	20230724	122300	279134520	4660	4665	4665	4660	40
442	20230724	122200	278947930	4660	4660	4660	4660	32
443	20230724	122100	278798810	4665	4665	4665	4665	14
444	20230724	122000	278733500	4665	4665	4665	4665	0
445	20230724	121900	278733500	4665	4665	4665	4660	393
446	20230724	121800	276900280	4665	4665	4665	4665	0
447	20230724	121700	276900280	4665	4665	4665	4665	0
448	20230724	121600	276900280	4665	4665	4665	4665	0
449	20230724	121500	276900280	4665	4665	4665	4665	0
450	20230724	121400	276900280	4665	4665	4665	4665	1
451	20230724	121300	276895615	4665	4665	4665	4655	12
452	20230724	121200	276839730	4660	4660	4660	4660	0
453	20230724	121100	276839730	4660	4660	4660	4660	500
454	20230724	121000	274509730	4665	4665	4665	4665	24
455	20230724	120900	274397770	4665	4665	4665	4665	0
456	20230724	120800	274397770	4665	4665	4665	4665	5
457	20230724	120700	274374445	4670	4660	4670	4660	173
458	20230724	120600	273568235	4665	4665	4665	4665	107
459	20230724	120500	273069080	4665	4665	4665	4665	2
460	20230724	120400	273059750	4665	4665	4665	4665	300
461	20230724	120300	271660250	4665	4665	4665	4665	1
462	20230724	120200	271655585	4665	4665	4665	4665	2
463	20230724	120100	271646255	4665	4665	4665	4665	54
464	20230724	120000	271394345	4665	4665	4665	4665	0
465	20230724	115900	271394345	4665	4665	4665	4665	0
466	20230724	115800	271394345	4665	4665	4665	4665	350
467	20230724	115700	269761595	4665	4665	4665	4665	159
468	20230724	115600	269019860	4670	4675	4675	4670	167
469	20230724	115500	268239720	4670	4670	4670	4670	0
470	20230724	115400	268239720	4670	4670	4670	4670	40
471	20230724	115300	268052920	4675	4675	4675	4675	0
472	20230724	115200	268052920	4675	4675	4675	4675	0
473	20230724	115100	268052920	4675	4675	4675	4675	0
474	20230724	115000	268052920	4675	4685	4685	4675	22
475	20230724	114900	267950060	4685	4685	4685	4685	1
476	20230724	114800	267945375	4685	4685	4690	4680	5
477	20230724	114700	267921955	4680	4680	4680	4680	1
478	20230724	114600	267917275	4675	4675	4675	4675	0
479	20230724	114500	267917275	4675	4685	4685	4675	151
480	20230724	114400	267211335	4690	4690	4690	4690	1
481	20230724	114300	267206645	4680	4685	4685	4680	53
482	20230724	114200	266958600	4700	4700	4700	4700	2
483	20230724	114100	266949200	4690	4690	4690	4680	1195
484	20230724	114000	261356570	4695	4695	4695	4695	0
485	20230724	113900	261356570	4695	4695	4695	4695	1
486	20230724	113800	261351875	4690	4690	4690	4690	25
487	20230724	113700	261234625	4690	4690	4700	4690	12
488	20230724	113600	261178280	4695	4695	4700	4695	4
489	20230724	113500	261159495	4700	4700	4700	4700	0
490	20230724	113400	261159495	4700	4700	4700	4700	1
491	20230724	113300	261154795	4695	4700	4700	4695	16
492	20230724	113200	261079660	4705	4705	4705	4700	4
493	20230724	113100	261060845	4710	4710	4710	4680	7
494	20230724	113000	261027940	4710	4710	4710	4710	0
495	20230724	112900	261027940	4710	4700	4710	4700	5
496	20230724	112800	261004400	4680	4710	4710	4680	146
497	20230724	112700	260320525	4680	4700	4700	4680	1091
498	20230724	112600	255200265	4715	4715	4715	4715	0
499	20230724	112500	255200265	4715	4715	4715	4715	0
500	20230724	112400	255200265	4715	4715	4715	4715	20
501	20230724	112300	255105965	4715	4715	4715	4715	0
502	20230724	112200	255105965	4715	4715	4715	4715	0
503	20230724	112100	255105965	4715	4715	4715	4715	1
504	20230724	112000	255101250	4715	4710	4715	4705	4
505	20230724	111900	255082410	4715	4700	4715	4700	10
506	20230724	111800	255035370	4715	4715	4715	4715	3
507	20230724	111700	255021225	4715	4715	4715	4715	1
508	20230724	111600	255016510	4705	4705	4705	4705	554
509	20230724	111500	252409940	4720	4720	4720	4720	2
510	20230724	111400	252400500	4705	4710	4710	4705	3
511	20230724	111300	252386375	4710	4720	4720	4710	46
512	20230724	111200	252169285	4715	4710	4720	4710	7
513	20230724	111100	252136260	4715	4695	4715	4695	5
514	20230724	111000	252112710	4715	4710	4715	4695	1011
515	20230724	110900	247360940	4700	4700	4700	4700	0
516	20230724	110800	247360940	4700	4710	4710	4700	2
517	20230724	110700	247351530	4705	4710	4715	4700	1026
518	20230724	110600	242529255	4715	4715	4715	4700	108
519	20230724	110500	242021570	4705	4725	4725	4705	3241
520	20230724	110400	226759155	4720	4720	4725	4720	5
521	20230724	110300	226735545	4710	4715	4715	4710	25
522	20230724	110200	226617790	4720	4720	4720	4720	3
523	20230724	110100	226603630	4725	4720	4725	4720	25
524	20230724	110000	226485515	4715	4710	4715	4705	106
525	20230724	105900	225985750	4710	4660	4710	4655	1432
526	20230724	105800	219263035	4695	4690	4695	4650	1308
527	20230724	105700	213156885	4695	4695	4695	4695	3
528	20230724	105600	213142800	4685	4695	4695	4685	400
529	20230724	105500	211267880	4695	4695	4700	4695	9
530	20230724	105400	211225615	4695	4695	4695	4695	2
531	20230724	105300	211216225	4700	4695	4700	4695	24
532	20230724	105200	211103535	4705	4720	4720	4695	3572
533	20230724	105100	194302670	4715	4730	4730	4715	84
534	20230724	105000	193905750	4735	4735	4735	4735	2
535	20230724	104900	193896280	4735	4735	4735	4735	1
536	20230724	104800	193891545	4735	4735	4735	4735	14
537	20230724	104700	193825255	4735	4730	4735	4730	51
538	20230724	104600	193584015	4730	4730	4730	4730	0
539	20230724	104500	193584015	4730	4730	4730	4730	1
540	20230724	104400	193579285	4735	4735	4735	4735	0
541	20230724	104300	193579285	4735	4735	4735	4735	0
542	20230724	104200	193579285	4735	4735	4735	4735	5
543	20230724	104100	193555610	4735	4730	4735	4730	3
544	20230724	104000	193541415	4735	4735	4735	4730	26
545	20230724	103900	193418325	4740	4740	4740	4740	0
546	20230724	103800	193418325	4740	4740	4740	4740	0
547	20230724	103700	193418325	4740	4740	4740	4740	0
548	20230724	103600	193418325	4740	4735	4740	4735	8
549	20230724	103500	193380435	4735	4725	4735	4725	1001
550	20230724	103400	188645210	4725	4725	4725	4725	20
551	20230724	103300	188550710	4730	4730	4730	4730	0
552	20230724	103200	188550710	4730	4730	4730	4730	0
553	20230724	103100	188550710	4730	4730	4730	4730	2
554	20230724	103000	188541250	4730	4730	4730	4730	4
555	20230724	102900	188522330	4730	4730	4730	4730	0
556	20230724	102800	188522330	4730	4730	4730	4730	0
557	20230724	102700	188522330	4730	4730	4730	4730	5
558	20230724	102600	188498680	4730	4725	4730	4700	5023
559	20230724	102500	164855430	4730	4730	4730	4730	2
560	20230724	102400	164845970	4730	4730	4730	4730	2
561	20230724	102300	164836510	4730	4730	4730	4730	1
562	20230724	102200	164831780	4710	4710	4710	4710	0
563	20230724	102100	164831780	4710	4730	4730	4710	1913
564	20230724	102000	155805060	4730	4745	4745	4730	2000
565	20230724	101900	146337745	4750	4750	4750	4750	1
566	20230724	101800	146332995	4750	4750	4750	4750	0
567	20230724	101700	146332995	4750	4750	4750	4750	1
568	20230724	101600	146328245	4755	4755	4755	4755	0
569	20230724	101500	146328245	4755	4755	4755	4755	0
570	20230724	101400	146328245	4755	4755	4755	4755	0
571	20230724	101300	146328245	4755	4755	4755	4755	0
572	20230724	101200	146328245	4755	4755	4755	4755	0
573	20230724	101100	146328245	4755	4745	4755	4745	1000
574	20230724	101000	141580835	4730	4730	4730	4730	7
575	20230724	100900	141547725	4730	4730	4730	4730	0
576	20230724	100800	141547725	4730	4730	4730	4730	30
577	20230724	100700	141405825	4730	4735	4735	4730	158
578	20230724	100600	140657995	4750	4750	4750	4750	0
579	20230724	100500	140657995	4750	4750	4750	4750	0
580	20230724	100400	140657995	4750	4750	4750	4750	0
581	20230724	100300	140657995	4750	4750	4750	4750	0
582	20230724	100200	140657995	4750	4735	4750	4735	215
583	20230724	100100	139639520	4735	4735	4735	4735	10
584	20230724	100000	139592170	4735	4735	4735	4735	1
585	20230724	095900	139587435	4735	4735	4735	4735	0
586	20230724	095800	139587435	4735	4735	4735	4735	8
587	20230724	095700	139549555	4755	4755	4755	4755	0
588	20230724	095600	139549555	4755	4755	4755	4755	0
589	20230724	095500	139549555	4755	4740	4755	4740	1001
590	20230724	095400	134797195	4740	4740	4740	4740	0
591	20230724	095300	134797195	4740	4740	4740	4740	1
592	20230724	095200	134792455	4755	4760	4760	4755	98
593	20230724	095100	134326075	4740	4740	4740	4740	533
594	20230724	095000	131799655	4740	4740	4740	4740	0
595	20230724	094900	131799655	4740	4740	4740	4740	0
596	20230724	094800	131799655	4740	4740	4740	4740	0
597	20230724	094700	131799655	4740	4745	4745	4735	1249
598	20230724	094600	125877090	4755	4755	4755	4755	0
599	20230724	094500	125877090	4755	4755	4755	4755	0
600	20230724	094400	125877090	4755	4745	4755	4745	1051
601	20230724	094300	120883465	4750	4750	4750	4750	86
602	20230724	094200	120474965	4750	4750	4750	4750	30
603	20230724	094100	120332465	4760	4765	4765	4760	182
604	20230724	094000	119466040	4760	4765	4765	4760	43
605	20230724	093900	119261350	4770	4770	4770	4770	0
606	20230724	093800	119261350	4770	4770	4770	4770	6
607	20230724	093700	119232730	4770	4770	4770	4770	2
608	20230724	093600	119223190	4765	4765	4765	4765	2158
609	20230724	093500	108940320	4765	4765	4765	4765	0
610	20230724	093400	108940320	4765	4765	4765	4765	0
611	20230724	093300	108940320	4765	4765	4765	4765	0
612	20230724	093200	108940320	4765	4765	4765	4765	36
613	20230724	093100	108768780	4760	4750	4765	4750	2031
614	20230724	093000	99111195	4750	4750	4750	4750	39
615	20230724	092900	98925945	4750	4750	4750	4750	0
616	20230724	092800	98925945	4750	4750	4750	4750	0
617	20230724	092700	98925945	4750	4750	4750	4750	3
618	20230724	092600	98911695	4750	4750	4750	4750	8
619	20230724	092500	98873695	4750	4750	4750	4750	600
620	20230724	092400	96023695	4740	4740	4740	4735	1063
621	20230724	092300	90986325	4740	4740	4740	4740	130
622	20230724	092200	90370125	4740	4740	4740	4740	301
623	20230724	092100	88943385	4745	4745	4745	4745	484
624	20230724	092000	86646805	4750	4735	4750	4735	1337
625	20230724	091900	80302145	4735	4725	4735	4725	964
626	20230724	091800	75745045	4735	4750	4750	4730	1226
627	20230724	091700	69939480	4750	4770	4770	4750	391
628	20230724	091600	68078265	4765	4785	4785	4765	447
629	20230724	091500	65945570	4785	4800	4800	4780	1325
630	20230724	091400	59605630	4800	4800	4800	4800	0
631	20230724	091300	59605630	4800	4805	4805	4800	1353
632	20230724	091200	53109375	4820	4840	4840	4805	1998
633	20230724	091100	43483195	4845	4820	4845	4815	805
634	20230724	091000	39604100	4825	4825	4825	4825	497
635	20230724	090900	37206075	4830	4830	4830	4830	1169
636	20230724	090800	31559805	4830	4840	4840	4830	1045
637	20230724	090700	26509750	4845	4850	4850	4845	513
638	20230724	090600	24024215	4855	4855	4855	4855	18
639	20230724	090500	23936825	4855	4895	4895	4855	700
640	20230724	090400	20525025	4900	4900	4900	4900	5
641	20230724	090300	20500525	4905	4845	4970	4830	3407
642	20230724	090200	4016320	4845	4865	4865	4840	582
643	20230724	090100	1195440	4855	4855	4855	4855	36
644	20230724	090000	1020660	4865	4860	4865	4850	210