KissMeData/123890/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	195400	408404210	2930	2930	2930	2930	4245
3	20230724	195300	408404210	2930	2930	2930	2930	0
4	20230724	195200	408404210	2930	2930	2930	2930	0
5	20230724	195100	408404210	2930	2930	2930	2930	0
6	20230724	195000	408404210	2930	2930	2930	2930	0
7	20230724	194900	408404210	2930	2930	2930	2930	0
8	20230724	194800	408404210	2930	2930	2930	2930	0
9	20230724	194700	408404210	2930	2930	2930	2930	0
10	20230724	194600	408404210	2930	2930	2930	2930	0
11	20230724	194500	408404210	2930	2930	2930	2930	0
12	20230724	194400	408404210	2930	2930	2930	2930	0
13	20230724	194300	408404210	2930	2930	2930	2930	0
14	20230724	194200	408404210	2930	2930	2930	2930	0
15	20230724	194100	408404210	2930	2930	2930	2930	0
16	20230724	194000	408404210	2930	2930	2930	2930	0
17	20230724	193900	408404210	2930	2930	2930	2930	0
18	20230724	193800	408404210	2930	2930	2930	2930	0
19	20230724	193700	408404210	2930	2930	2930	2930	0
20	20230724	193600	408404210	2930	2930	2930	2930	0
21	20230724	193500	408404210	2930	2930	2930	2930	0
22	20230724	193400	408404210	2930	2930	2930	2930	0
23	20230724	193300	408404210	2930	2930	2930	2930	0
24	20230724	193200	408404210	2930	2930	2930	2930	0
25	20230724	193100	408404210	2930	2930	2930	2930	0
26	20230724	193000	408404210	2930	2930	2930	2930	0
27	20230724	192900	408404210	2930	2930	2930	2930	0
28	20230724	192800	408404210	2930	2930	2930	2930	0
29	20230724	192700	408404210	2930	2930	2930	2930	0
30	20230724	192600	408404210	2930	2930	2930	2930	0
31	20230724	192500	408404210	2930	2930	2930	2930	0
32	20230724	192400	408404210	2930	2930	2930	2930	4245
33	20230724	192300	408404210	2930	2930	2930	2930	0
34	20230724	192200	408404210	2930	2930	2930	2930	0
35	20230724	192100	408404210	2930	2930	2930	2930	0
36	20230724	192000	408404210	2930	2930	2930	2930	0
37	20230724	191900	408404210	2930	2930	2930	2930	0
38	20230724	191800	408404210	2930	2930	2930	2930	0
39	20230724	191700	408404210	2930	2930	2930	2930	0
40	20230724	191600	408404210	2930	2930	2930	2930	0
41	20230724	191500	408404210	2930	2930	2930	2930	0
42	20230724	191400	408404210	2930	2930	2930	2930	0
43	20230724	191300	408404210	2930	2930	2930	2930	0
44	20230724	191200	408404210	2930	2930	2930	2930	0
45	20230724	191100	408404210	2930	2930	2930	2930	0
46	20230724	191000	408404210	2930	2930	2930	2930	0
47	20230724	190900	408404210	2930	2930	2930	2930	0
48	20230724	190800	408404210	2930	2930	2930	2930	0
49	20230724	190700	408404210	2930	2930	2930	2930	0
50	20230724	190600	408404210	2930	2930	2930	2930	0
51	20230724	190500	408404210	2930	2930	2930	2930	0
52	20230724	190400	408404210	2930	2930	2930	2930	0
53	20230724	190300	408404210	2930	2930	2930	2930	0
54	20230724	190200	408404210	2930	2930	2930	2930	0
55	20230724	190100	408404210	2930	2930	2930	2930	0
56	20230724	190000	408404210	2930	2930	2930	2930	0
57	20230724	185900	408404210	2930	2930	2930	2930	0
58	20230724	185800	408404210	2930	2930	2930	2930	0
59	20230724	185700	408404210	2930	2930	2930	2930	0
60	20230724	185600	408404210	2930	2930	2930	2930	0
61	20230724	185500	408404210	2930	2930	2930	2930	0
62	20230724	185400	408404210	2930	2930	2930	2930	4245
63	20230724	185300	408404210	2930	2930	2930	2930	0
64	20230724	185200	408404210	2930	2930	2930	2930	0
65	20230724	185100	408404210	2930	2930	2930	2930	0
66	20230724	185000	408404210	2930	2930	2930	2930	0
67	20230724	184900	408404210	2930	2930	2930	2930	0
68	20230724	184800	408404210	2930	2930	2930	2930	0
69	20230724	184700	408404210	2930	2930	2930	2930	0
70	20230724	184600	408404210	2930	2930	2930	2930	0
71	20230724	184500	408404210	2930	2930	2930	2930	0
72	20230724	184400	408404210	2930	2930	2930	2930	0
73	20230724	184300	408404210	2930	2930	2930	2930	0
74	20230724	184200	408404210	2930	2930	2930	2930	0
75	20230724	184100	408404210	2930	2930	2930	2930	0
76	20230724	184000	408404210	2930	2930	2930	2930	0
77	20230724	183900	408404210	2930	2930	2930	2930	0
78	20230724	183800	408404210	2930	2930	2930	2930	0
79	20230724	183700	408404210	2930	2930	2930	2930	0
80	20230724	183600	408404210	2930	2930	2930	2930	0
81	20230724	183500	408404210	2930	2930	2930	2930	0
82	20230724	183400	408404210	2930	2930	2930	2930	0
83	20230724	183300	408404210	2930	2930	2930	2930	0
84	20230724	183200	408404210	2930	2930	2930	2930	0
85	20230724	183100	408404210	2930	2930	2930	2930	0
86	20230724	183000	408404210	2930	2930	2930	2930	0
87	20230724	182900	408404210	2930	2930	2930	2930	0
88	20230724	182800	408404210	2930	2930	2930	2930	0
89	20230724	182700	408404210	2930	2930	2930	2930	0
90	20230724	182600	408404210	2930	2930	2930	2930	0
91	20230724	182500	408404210	2930	2930	2930	2930	0
92	20230724	182400	408404210	2930	2930	2930	2930	4245
93	20230724	182300	408404210	2930	2930	2930	2930	0
94	20230724	182200	408404210	2930	2930	2930	2930	0
95	20230724	182100	408404210	2930	2930	2930	2930	0
96	20230724	182000	408404210	2930	2930	2930	2930	0
97	20230724	181900	408404210	2930	2930	2930	2930	0
98	20230724	181800	408404210	2930	2930	2930	2930	0
99	20230724	181700	408404210	2930	2930	2930	2930	0
100	20230724	181600	408404210	2930	2930	2930	2930	0
101	20230724	181500	408404210	2930	2930	2930	2930	0
102	20230724	181400	408404210	2930	2930	2930	2930	0
103	20230724	181300	408404210	2930	2930	2930	2930	0
104	20230724	181200	408404210	2930	2930	2930	2930	0
105	20230724	181100	408404210	2930	2930	2930	2930	0
106	20230724	181000	408404210	2930	2930	2930	2930	0
107	20230724	180900	408404210	2930	2930	2930	2930	0
108	20230724	180800	408404210	2930	2930	2930	2930	0
109	20230724	180700	408404210	2930	2930	2930	2930	0
110	20230724	180600	408404210	2930	2930	2930	2930	0
111	20230724	180500	408404210	2930	2930	2930	2930	0
112	20230724	180400	408404210	2930	2930	2930	2930	0
113	20230724	180300	408404210	2930	2930	2930	2930	0
114	20230724	180200	408404210	2930	2930	2930	2930	0
115	20230724	180100	408404210	2930	2930	2930	2930	0
116	20230724	180000	408404210	2930	2930	2930	2930	0
117	20230724	175900	408404210	2930	2930	2930	2930	0
118	20230724	175800	408404210	2930	2930	2930	2930	0
119	20230724	175700	408404210	2930	2930	2930	2930	0
120	20230724	175600	408404210	2930	2930	2930	2930	0
121	20230724	175500	408404210	2930	2930	2930	2930	0
122	20230724	175400	408404210	2930	2930	2930	2930	4245
123	20230724	175300	408404210	2930	2930	2930	2930	0
124	20230724	175200	408404210	2930	2930	2930	2930	0
125	20230724	175100	408404210	2930	2930	2930	2930	0
126	20230724	175000	408404210	2930	2930	2930	2930	0
127	20230724	174900	408404210	2930	2930	2930	2930	0
128	20230724	174800	408404210	2930	2930	2930	2930	0
129	20230724	174700	408404210	2930	2930	2930	2930	0
130	20230724	174600	408404210	2930	2930	2930	2930	0
131	20230724	174500	408404210	2930	2930	2930	2930	0
132	20230724	174400	408404210	2930	2930	2930	2930	0
133	20230724	174300	408404210	2930	2930	2930	2930	0
134	20230724	174200	408404210	2930	2930	2930	2930	0
135	20230724	174100	408404210	2930	2930	2930	2930	0
136	20230724	174000	408404210	2930	2930	2930	2930	0
137	20230724	173900	408404210	2930	2930	2930	2930	0
138	20230724	173800	408404210	2930	2930	2930	2930	0
139	20230724	173700	408404210	2930	2930	2930	2930	0
140	20230724	173600	408404210	2930	2930	2930	2930	0
141	20230724	173500	408404210	2930	2930	2930	2930	0
142	20230724	173400	408404210	2930	2930	2930	2930	0
143	20230724	173300	408404210	2930	2930	2930	2930	0
144	20230724	173200	408404210	2930	2930	2930	2930	0
145	20230724	173100	408404210	2930	2930	2930	2930	0
146	20230724	173000	408404210	2930	2930	2930	2930	0
147	20230724	172900	408404210	2930	2930	2930	2930	0
148	20230724	172800	408404210	2930	2930	2930	2930	0
149	20230724	172700	408404210	2930	2930	2930	2930	0
150	20230724	172600	408404210	2930	2930	2930	2930	0
151	20230724	172500	408404210	2930	2930	2930	2930	0
152	20230724	172400	408404210	2930	2930	2930	2930	4245
153	20230724	172300	408404210	2930	2930	2930	2930	0
154	20230724	172200	408404210	2930	2930	2930	2930	0
155	20230724	172100	408404210	2930	2930	2930	2930	0
156	20230724	172000	408404210	2930	2930	2930	2930	0
157	20230724	171900	408404210	2930	2930	2930	2930	0
158	20230724	171800	408404210	2930	2930	2930	2930	0
159	20230724	171700	408404210	2930	2930	2930	2930	0
160	20230724	171600	408404210	2930	2930	2930	2930	0
161	20230724	171500	408404210	2930	2930	2930	2930	0
162	20230724	171400	408404210	2930	2930	2930	2930	0
163	20230724	171300	408404210	2930	2930	2930	2930	0
164	20230724	171200	408404210	2930	2930	2930	2930	0
165	20230724	171100	408404210	2930	2930	2930	2930	0
166	20230724	171000	408404210	2930	2930	2930	2930	0
167	20230724	170900	408404210	2930	2930	2930	2930	0
168	20230724	170800	408404210	2930	2930	2930	2930	0
169	20230724	170700	408404210	2930	2930	2930	2930	0
170	20230724	170600	408404210	2930	2930	2930	2930	0
171	20230724	170500	408404210	2930	2930	2930	2930	0
172	20230724	170400	408404210	2930	2930	2930	2930	0
173	20230724	170300	408404210	2930	2930	2930	2930	0
174	20230724	170200	408404210	2930	2930	2930	2930	0
175	20230724	170100	408404210	2930	2930	2930	2930	0
176	20230724	170000	408404210	2930	2930	2930	2930	0
177	20230724	165900	408404210	2930	2930	2930	2930	0
178	20230724	165800	408404210	2930	2930	2930	2930	0
179	20230724	165700	408404210	2930	2930	2930	2930	0
180	20230724	165600	408404210	2930	2930	2930	2930	0
181	20230724	165500	408404210	2930	2930	2930	2930	0
182	20230724	165400	408404210	2930	2930	2930	2930	4245
183	20230724	165300	408404210	2930	2930	2930	2930	0
184	20230724	165200	408404210	2930	2930	2930	2930	0
185	20230724	165100	408404210	2930	2930	2930	2930	0
186	20230724	165000	408404210	2930	2930	2930	2930	0
187	20230724	164900	408404210	2930	2930	2930	2930	0
188	20230724	164800	408404210	2930	2930	2930	2930	0
189	20230724	164700	408404210	2930	2930	2930	2930	0
190	20230724	164600	408404210	2930	2930	2930	2930	0
191	20230724	164500	408404210	2930	2930	2930	2930	0
192	20230724	164400	408404210	2930	2930	2930	2930	0
193	20230724	164300	408404210	2930	2930	2930	2930	0
194	20230724	164200	408404210	2930	2930	2930	2930	0
195	20230724	164100	408404210	2930	2930	2930	2930	0
196	20230724	164000	408404210	2930	2930	2930	2930	0
197	20230724	163900	408404210	2930	2930	2930	2930	0
198	20230724	163800	408404210	2930	2930	2930	2930	0
199	20230724	163700	408404210	2930	2930	2930	2930	0
200	20230724	163600	408404210	2930	2930	2930	2930	0
201	20230724	163500	408404210	2930	2930	2930	2930	0
202	20230724	163400	408404210	2930	2930	2930	2930	0
203	20230724	163300	408404210	2930	2930	2930	2930	0
204	20230724	163200	408404210	2930	2930	2930	2930	0
205	20230724	163100	408404210	2930	2930	2930	2930	0
206	20230724	163000	408404210	2930	2930	2930	2930	0
207	20230724	162900	408404210	2930	2930	2930	2930	0
208	20230724	162800	408404210	2930	2930	2930	2930	0
209	20230724	162700	408404210	2930	2930	2930	2930	0
210	20230724	162600	408404210	2930	2930	2930	2930	0
211	20230724	162500	408404210	2930	2930	2930	2930	0
212	20230724	162400	408404210	2930	2930	2930	2930	4245
213	20230724	162300	408404210	2930	2930	2930	2930	0
214	20230724	162200	408404210	2930	2930	2930	2930	0
215	20230724	162100	408404210	2930	2930	2930	2930	0
216	20230724	162000	408404210	2930	2930	2930	2930	0
217	20230724	161900	408404210	2930	2930	2930	2930	0
218	20230724	161800	408404210	2930	2930	2930	2930	0
219	20230724	161700	408404210	2930	2930	2930	2930	0
220	20230724	161600	408404210	2930	2930	2930	2930	0
221	20230724	161500	408404210	2930	2930	2930	2930	0
222	20230724	161400	408404210	2930	2930	2930	2930	0
223	20230724	161300	408404210	2930	2930	2930	2930	0
224	20230724	161200	408404210	2930	2930	2930	2930	0
225	20230724	161100	408404210	2930	2930	2930	2930	0
226	20230724	161000	408404210	2930	2930	2930	2930	0
227	20230724	160900	408404210	2930	2930	2930	2930	0
228	20230724	160800	408404210	2930	2930	2930	2930	0
229	20230724	160700	408404210	2930	2930	2930	2930	0
230	20230724	160600	408404210	2930	2930	2930	2930	0
231	20230724	160500	408404210	2930	2930	2930	2930	0
232	20230724	160400	408404210	2930	2930	2930	2930	0
233	20230724	160300	408404210	2930	2930	2930	2930	0
234	20230724	160200	408404210	2930	2930	2930	2930	0
235	20230724	160100	408404210	2930	2930	2930	2930	0
236	20230724	160000	408404210	2930	2930	2930	2930	0
237	20230724	155900	408404210	2930	2930	2930	2930	0
238	20230724	155800	408404210	2930	2930	2930	2930	0
239	20230724	155700	408404210	2930	2930	2930	2930	0
240	20230724	155600	408404210	2930	2930	2930	2930	0
241	20230724	155500	408404210	2930	2930	2930	2930	0
242	20230724	155400	408404210	2930	2930	2930	2930	4245
243	20230724	155300	408404210	2930	2930	2930	2930	0
244	20230724	155200	408404210	2930	2930	2930	2930	0
245	20230724	155100	408404210	2930	2930	2930	2930	0
246	20230724	155000	408404210	2930	2930	2930	2930	0
247	20230724	154900	408404210	2930	2930	2930	2930	0
248	20230724	154800	408404210	2930	2930	2930	2930	0
249	20230724	154700	408404210	2930	2930	2930	2930	0
250	20230724	154600	408404210	2930	2930	2930	2930	0
251	20230724	154500	408404210	2930	2930	2930	2930	0
252	20230724	154400	408404210	2930	2930	2930	2930	0
253	20230724	154300	408404210	2930	2930	2930	2930	0
254	20230724	154200	408404210	2930	2930	2930	2930	0
255	20230724	154100	408404210	2930	2930	2930	2930	0
256	20230724	154000	408404210	2930	2930	2930	2930	0
257	20230724	153900	408404210	2930	2930	2930	2930	0
258	20230724	153800	408404210	2930	2930	2930	2930	0
259	20230724	153700	408404210	2930	2930	2930	2930	0
260	20230724	153600	408404210	2930	2930	2930	2930	0
261	20230724	153500	408404210	2930	2930	2930	2930	0
262	20230724	153400	408404210	2930	2930	2930	2930	0
263	20230724	153300	408404210	2930	2930	2930	2930	0
264	20230724	153200	408404210	2930	2930	2930	2930	0
265	20230724	153100	408404210	2930	2930	2930	2930	0
266	20230724	153000	408404210	2930	2930	2930	2930	4245
267	20230724	152900	395966360	2945	2945	2945	2945	0
268	20230724	152800	395966360	2945	2945	2945	2945	0
269	20230724	152700	395966360	2945	2945	2945	2945	0
270	20230724	152600	395966360	2945	2945	2945	2945	0
271	20230724	152500	395966360	2945	2945	2945	2945	0
272	20230724	152400	395966360	2945	2945	2945	2945	0
273	20230724	152300	395966360	2945	2945	2945	2945	0
274	20230724	152200	395966360	2945	2945	2945	2945	0
275	20230724	152100	395966360	2945	2945	2945	2945	0
276	20230724	152000	395966360	2945	2945	2945	2945	0
277	20230724	151900	395966360	2945	2940	2945	2940	3
278	20230724	151800	395957530	2945	2945	2945	2945	62
279	20230724	151700	395774940	2945	2945	2945	2940	203
280	20230724	151600	395178105	2945	2945	2945	2945	35
281	20230724	151500	395075030	2945	2945	2945	2945	20
282	20230724	151400	395016130	2940	2940	2940	2940	100
283	20230724	151300	394722130	2940	2940	2940	2940	16
284	20230724	151200	394675090	2940	2940	2940	2940	532
285	20230724	151100	393111010	2940	2945	2945	2940	51
286	20230724	151000	392960935	2945	2945	2945	2945	7
287	20230724	150900	392940320	2945	2945	2945	2945	38
288	20230724	150800	392828410	2945	2945	2945	2945	204
289	20230724	150700	392227630	2940	2945	2945	2940	325
290	20230724	150600	391271955	2945	2945	2945	2945	7
291	20230724	150500	391251340	2945	2945	2945	2945	109
292	20230724	150400	390930335	2940	2940	2940	2940	100
293	20230724	150300	390636335	2945	2945	2945	2945	665
294	20230724	150200	388677910	2945	2940	2945	2940	715
295	20230724	150100	386575625	2940	2940	2940	2940	0
296	20230724	150000	386575625	2940	2940	2940	2940	1
297	20230724	145900	386572685	2945	2940	2945	2940	4
298	20230724	145800	386560920	2945	2945	2945	2945	2
299	20230724	145700	386555030	2940	2940	2940	2940	0
300	20230724	145600	386555030	2940	2940	2940	2940	5
301	20230724	145500	386540330	2945	2945	2945	2945	1
302	20230724	145400	386537385	2945	2945	2945	2945	3
303	20230724	145300	386528550	2945	2945	2945	2945	2
304	20230724	145200	386522660	2945	2940	2945	2940	157
305	20230724	145100	386060695	2945	2945	2945	2945	3
306	20230724	145000	386051860	2945	2945	2945	2945	9
307	20230724	144900	386025355	2945	2945	2945	2945	0
308	20230724	144800	386025355	2945	2945	2945	2945	0
309	20230724	144700	386025355	2945	2940	2945	2940	17
310	20230724	144600	385975315	2945	2945	2945	2945	201
311	20230724	144500	385383370	2945	2940	2945	2940	2
312	20230724	144400	385377485	2945	2950	2950	2945	549
313	20230724	144300	383760590	2950	2950	2950	2950	0
314	20230724	144200	383760590	2950	2950	2950	2950	0
315	20230724	144100	383760590	2950	2950	2950	2950	0
316	20230724	144000	383760590	2950	2950	2950	2950	0
317	20230724	143900	383760590	2950	2950	2950	2950	0
318	20230724	143800	383760590	2950	2950	2950	2950	10
319	20230724	143700	383731090	2950	2950	2950	2950	5
320	20230724	143600	383716340	2950	2950	2950	2950	1
321	20230724	143500	383713390	2945	2945	2945	2945	40
322	20230724	143400	383595590	2950	2950	2950	2950	37
323	20230724	143300	383486440	2950	2950	2950	2950	5
324	20230724	143200	383471690	2950	2950	2950	2950	29
325	20230724	143100	383386140	2950	2950	2950	2950	0
326	20230724	143000	383386140	2950	2950	2950	2950	0
327	20230724	142900	383386140	2950	2950	2950	2950	0
328	20230724	142800	383386140	2950	2950	2950	2950	1
329	20230724	142700	383383190	2950	2950	2950	2950	2
330	20230724	142600	383377290	2950	2950	2950	2950	1
331	20230724	142500	383374340	2950	2950	2950	2950	1510
332	20230724	142400	378919840	2950	2950	2950	2950	1
333	20230724	142300	378916890	2940	2940	2940	2940	0
334	20230724	142200	378916890	2940	2940	2940	2940	0
335	20230724	142100	378916890	2940	2940	2940	2940	33
336	20230724	142000	378819870	2940	2940	2940	2940	0
337	20230724	141900	378819870	2940	2940	2940	2940	0
338	20230724	141800	378819870	2940	2950	2950	2940	1504
339	20230724	141700	374392330	2950	2950	2950	2950	0
340	20230724	141600	374392330	2950	2950	2950	2950	0
341	20230724	141500	374392330	2950	2950	2950	2950	4
342	20230724	141400	374380530	2950	2950	2950	2950	0
343	20230724	141300	374380530	2950	2950	2950	2950	1
344	20230724	141200	374377580	2950	2950	2950	2950	0
345	20230724	141100	374377580	2950	2950	2950	2950	0
346	20230724	141000	374377580	2950	2950	2950	2950	0
347	20230724	140900	374377580	2950	2950	2950	2950	1020
348	20230724	140800	371368580	2950	2950	2950	2950	0
349	20230724	140700	371368580	2950	2950	2950	2950	400
350	20230724	140600	370188580	2950	2950	2950	2950	0
351	20230724	140500	370188580	2950	2950	2950	2950	100
352	20230724	140400	369893580	2945	2945	2945	2945	121
353	20230724	140300	369537235	2945	2950	2950	2945	550
354	20230724	140200	367914985	2950	2950	2950	2950	1000
355	20230724	140100	364964985	2950	2950	2950	2950	26
356	20230724	140000	364888285	2950	2950	2950	2950	5
357	20230724	135900	364873535	2950	2950	2950	2950	0
358	20230724	135800	364873535	2950	2950	2950	2950	1
359	20230724	135700	364870585	2950	2950	2950	2950	55
360	20230724	135600	364708335	2950	2950	2950	2950	44
361	20230724	135500	364578535	2940	2940	2940	2940	250
362	20230724	135400	363843535	2940	2940	2940	2940	8654
363	20230724	135300	338400775	2935	2940	2940	2935	5
364	20230724	135200	338386080	2940	2940	2940	2940	0
365	20230724	135100	338386080	2940	2940	2940	2940	0
366	20230724	135000	338386080	2940	2940	2940	2940	3
367	20230724	134900	338377260	2940	2940	2940	2940	0
368	20230724	134800	338377260	2940	2940	2940	2940	116
369	20230724	134700	338036220	2925	2930	2930	2925	33
370	20230724	134600	337939605	2940	2940	2940	2940	5
371	20230724	134500	337924905	2940	2940	2940	2940	1
372	20230724	134400	337921965	2930	2930	2930	2930	445
373	20230724	134300	336618115	2930	2930	2930	2930	0
374	20230724	134200	336618115	2930	2935	2935	2930	1724
375	20230724	134100	331565970	2930	2930	2930	2930	1
376	20230724	134000	331563040	2935	2935	2935	2935	0
377	20230724	133900	331563040	2935	2935	2935	2935	25
378	20230724	133800	331489665	2935	2935	2935	2935	0
379	20230724	133700	331489665	2935	2935	2935	2935	12
380	20230724	133600	331454445	2935	2935	2935	2935	362
381	20230724	133500	330391975	2935	2935	2935	2935	3
382	20230724	133400	330383170	2935	2935	2935	2935	2
383	20230724	133300	330377300	2935	2935	2935	2935	0
384	20230724	133200	330377300	2935	2935	2935	2935	38
385	20230724	133100	330265770	2930	2930	2930	2930	26
386	20230724	133000	330189590	2930	2930	2930	2930	1
387	20230724	132900	330186660	2935	2930	2935	2925	3001
388	20230724	132800	321393510	2930	2930	2930	2930	0
389	20230724	132700	321393510	2930	2930	2930	2930	1050
390	20230724	132600	318317010	2930	2930	2930	2930	120
391	20230724	132500	317965410	2930	2930	2930	2930	0
392	20230724	132400	317965410	2930	2930	2930	2930	0
393	20230724	132300	317965410	2930	2930	2930	2930	121
394	20230724	132200	317610880	2930	2930	2930	2930	0
395	20230724	132100	317610880	2930	2930	2930	2930	0
396	20230724	132000	317610880	2930	2930	2930	2930	0
397	20230724	131900	317610880	2930	2930	2930	2930	266
398	20230724	131800	316831500	2935	2935	2935	2935	11
399	20230724	131700	316799215	2930	2935	2935	2930	591
400	20230724	131600	315067485	2935	2935	2935	2935	0
401	20230724	131500	315067485	2935	2935	2935	2935	12
402	20230724	131400	315032265	2935	2935	2935	2935	0
403	20230724	131300	315032265	2935	2935	2935	2935	1780
404	20230724	131200	309807965	2935	2935	2935	2935	210
405	20230724	131100	309191615	2940	2940	2940	2940	0
406	20230724	131000	309191615	2940	2940	2940	2935	1209
407	20230724	130900	305637200	2935	2935	2935	2935	152
408	20230724	130800	305191080	2935	2935	2935	2935	0
409	20230724	130700	305191080	2935	2940	2940	2935	553
410	20230724	130600	303567775	2940	2940	2940	2940	37
411	20230724	130500	303458995	2940	2940	2940	2940	2
412	20230724	130400	303453115	2940	2940	2940	2940	7
413	20230724	130300	303432535	2940	2940	2940	2940	1
414	20230724	130200	303429595	2940	2940	2940	2935	207
415	20230724	130100	302821020	2940	2940	2940	2940	1
416	20230724	130000	302818080	2940	2940	2940	2940	7
417	20230724	125900	302797500	2940	2940	2940	2940	50
418	20230724	125800	302650500	2940	2940	2940	2940	2
419	20230724	125700	302644620	2935	2935	2935	2935	0
420	20230724	125600	302644620	2935	2935	2935	2935	0
421	20230724	125500	302644620	2935	2935	2935	2935	0
422	20230724	125400	302644620	2935	2935	2935	2935	1
423	20230724	125300	302641685	2935	2935	2935	2935	34
424	20230724	125200	302541895	2940	2940	2940	2940	39
425	20230724	125100	302427235	2940	2940	2940	2940	142
426	20230724	125000	302009755	2940	2940	2940	2940	0
427	20230724	124900	302009755	2940	2940	2940	2940	4
428	20230724	124800	301997995	2940	2940	2940	2940	100
429	20230724	124700	301703995	2940	2935	2940	2935	103
430	20230724	124600	301401675	2940	2940	2940	2940	0
431	20230724	124500	301401675	2940	2940	2940	2940	23
432	20230724	124400	301334055	2940	2940	2940	2940	680
433	20230724	124300	299334855	2940	2940	2940	2940	0
434	20230724	124200	299334855	2940	2940	2940	2940	43
435	20230724	124100	299208435	2950	2950	2950	2950	0
436	20230724	124000	299208435	2950	2950	2950	2950	4
437	20230724	123900	299196635	2950	2950	2950	2950	0
438	20230724	123800	299196635	2950	2950	2950	2950	0
439	20230724	123700	299196635	2950	2950	2950	2950	2300
440	20230724	123600	292411635	2940	2945	2945	2940	2490
441	20230724	123500	285088455	2945	2945	2945	2945	50
442	20230724	123400	284941205	2945	2945	2945	2945	2
443	20230724	123300	284935315	2950	2950	2950	2950	18
444	20230724	123200	284882215	2950	2945	2950	2945	1134
445	20230724	123100	281542565	2945	2945	2945	2945	0
446	20230724	123000	281542565	2945	2945	2945	2945	5
447	20230724	122900	281527840	2945	2945	2945	2945	13
448	20230724	122800	281489555	2945	2945	2945	2945	3
449	20230724	122700	281480720	2945	2945	2945	2945	0
450	20230724	122600	281480720	2945	2945	2945	2945	0
451	20230724	122500	281480720	2945	2945	2945	2945	30
452	20230724	122400	281392370	2945	2945	2945	2945	37
453	20230724	122300	281283405	2945	2945	2945	2945	7
454	20230724	122200	281262790	2945	2945	2945	2945	1
455	20230724	122100	281259845	2945	2945	2945	2945	1
456	20230724	122000	281256900	2945	2945	2945	2940	12
457	20230724	121900	281221610	2945	2945	2945	2945	0
458	20230724	121800	281221610	2945	2945	2945	2945	31
459	20230724	121700	281130315	2940	2945	2945	2940	314
460	20230724	121600	280206655	2945	2945	2945	2945	0
461	20230724	121500	280206655	2945	2945	2945	2945	2
462	20230724	121400	280200765	2945	2945	2945	2945	1
463	20230724	121300	280197820	2945	2945	2945	2940	197
464	20230724	121200	279618615	2940	2940	2940	2940	1605
465	20230724	121100	274899915	2940	2940	2940	2940	0
466	20230724	121000	274899915	2940	2935	2940	2935	37
467	20230724	120900	274791140	2935	2935	2940	2935	51
468	20230724	120800	274641450	2940	2935	2940	2935	371
469	20230724	120700	273552455	2930	2930	2930	2930	0
470	20230724	120600	273552455	2930	2930	2930	2930	28
471	20230724	120500	273470415	2935	2935	2935	2935	15
472	20230724	120400	273426390	2930	2935	2935	2930	3
473	20230724	120300	273417590	2935	2935	2935	2935	1
474	20230724	120200	273414655	2935	2935	2935	2935	403
475	20230724	120100	272231850	2935	2935	2935	2935	2
476	20230724	120000	272225980	2935	2935	2935	2935	21
477	20230724	115900	272164345	2935	2935	2935	2935	102
478	20230724	115800	271864975	2935	2935	2935	2935	122
479	20230724	115700	271506905	2935	2935	2935	2935	74
480	20230724	115600	271289715	2930	2930	2930	2930	251
481	20230724	115500	270554285	2935	2935	2935	2935	12
482	20230724	115400	270519065	2935	2935	2935	2935	6
483	20230724	115300	270501455	2935	2935	2935	2935	2
484	20230724	115200	270495585	2935	2935	2935	2935	2
485	20230724	115100	270489715	2935	2935	2935	2935	62
486	20230724	115000	270307745	2935	2935	2935	2935	27
487	20230724	114900	270228500	2930	2930	2930	2930	0
488	20230724	114800	270228500	2930	2935	2935	2930	2126
489	20230724	114700	263998820	2930	2935	2935	2930	1960
490	20230724	114600	258256015	2935	2935	2935	2935	3
491	20230724	114500	258247210	2935	2935	2935	2935	29
492	20230724	114400	258162095	2935	2935	2935	2935	4
493	20230724	114300	258150355	2935	2935	2935	2935	1338
494	20230724	114200	254223325	2930	2935	2935	2930	26
495	20230724	114100	254147095	2935	2935	2935	2935	43
496	20230724	114000	254020890	2935	2935	2935	2935	168
497	20230724	113900	253527810	2935	2935	2935	2935	12
498	20230724	113800	253492590	2935	2935	2935	2935	276
499	20230724	113700	252682530	2935	2935	2935	2935	37
500	20230724	113600	252573935	2935	2935	2935	2935	0
501	20230724	113500	252573935	2935	2935	2935	2935	200
502	20230724	113400	251986935	2930	2930	2930	2930	2
503	20230724	113300	251981075	2930	2930	2930	2930	1
504	20230724	113200	251978145	2935	2935	2935	2935	1
505	20230724	113100	251975210	2935	2935	2935	2935	1
506	20230724	113000	251972275	2935	2935	2935	2935	1
507	20230724	112900	251969340	2935	2935	2935	2935	60
508	20230724	112800	251793240	2935	2935	2935	2935	6
509	20230724	112700	251775630	2930	2935	2935	2930	221
510	20230724	112600	251127020	2935	2930	2935	2930	16
511	20230724	112500	251080090	2930	2930	2930	2930	0
512	20230724	112400	251080090	2930	2930	2930	2930	0
513	20230724	112300	251080090	2930	2930	2930	2930	0
514	20230724	112200	251080090	2930	2930	2930	2930	1242
515	20230724	112100	247441030	2935	2935	2935	2935	0
516	20230724	112000	247441030	2935	2935	2935	2935	13
517	20230724	111900	247402875	2935	2935	2935	2935	0
518	20230724	111800	247402875	2935	2935	2935	2935	100
519	20230724	111700	247109375	2935	2935	2935	2935	2
520	20230724	111600	247103505	2930	2930	2930	2930	343
521	20230724	111500	246098515	2925	2925	2925	2925	350
522	20230724	111400	245074765	2930	2930	2930	2930	6
523	20230724	111300	245057185	2930	2930	2930	2930	185
524	20230724	111200	244515135	2930	2930	2930	2930	241
525	20230724	111100	243809005	2930	2930	2930	2930	588
526	20230724	111000	242086165	2930	2930	2930	2930	0
527	20230724	110900	242086165	2930	2930	2930	2930	597
528	20230724	110800	240336955	2930	2930	2930	2930	4985
529	20230724	110700	225730905	2935	2935	2935	2935	35
530	20230724	110600	225628180	2935	2935	2935	2935	106
531	20230724	110500	225317070	2930	2930	2935	2930	1941
532	20230724	110400	219629915	2935	2935	2935	2935	2
533	20230724	110300	219624045	2930	2935	2935	2930	38
534	20230724	110200	219512590	2935	2935	2935	2935	108
535	20230724	110100	219195610	2935	2935	2935	2935	32
536	20230724	110000	219101690	2935	2935	2935	2935	265
537	20230724	105900	218323915	2935	2935	2935	2935	0
538	20230724	105800	218323915	2935	2935	2935	2935	0
539	20230724	105700	218323915	2935	2940	2940	2935	39
540	20230724	105600	218209260	2940	2940	2940	2940	34
541	20230724	105500	218109300	2935	2935	2935	2935	0
542	20230724	105400	218109300	2935	2940	2940	2935	4
543	20230724	105300	218097545	2940	2940	2940	2940	1
544	20230724	105200	218094605	2930	2935	2935	2930	614
545	20230724	105100	216294155	2935	2935	2935	2935	3737
546	20230724	105000	205326060	2935	2935	2935	2935	1
547	20230724	104900	205323125	2935	2935	2935	2935	51
548	20230724	104800	205173440	2935	2935	2935	2935	3
549	20230724	104700	205164635	2935	2935	2935	2935	157
550	20230724	104600	204703840	2935	2935	2935	2935	81
551	20230724	104500	204466105	2930	2935	2935	2930	56
552	20230724	104400	204301795	2935	2930	2935	2930	102
553	20230724	104300	204002765	2935	2935	2935	2935	34
554	20230724	104200	203902975	2935	2935	2935	2935	804
555	20230724	104100	201543235	2935	2935	2935	2935	15
556	20230724	104000	201499210	2935	2935	2935	2935	165
557	20230724	103900	201014935	2935	2935	2935	2935	102
558	20230724	103800	200715565	2935	2935	2935	2935	68
559	20230724	103700	200515985	2935	2935	2935	2935	28
560	20230724	103600	200433805	2935	2935	2935	2935	9
561	20230724	103500	200407390	2935	2935	2935	2935	44
562	20230724	103400	200278250	2930	2935	2935	2930	70
563	20230724	103300	200073100	2930	2930	2930	2930	0
564	20230724	103200	200073100	2930	2930	2930	2930	152
565	20230724	103100	199627740	2930	2930	2930	2930	721
566	20230724	103000	197515210	2930	2930	2930	2930	10
567	20230724	102900	197485910	2930	2930	2930	2930	1
568	20230724	102800	197482980	2930	2930	2930	2930	58
569	20230724	102700	197313040	2930	2930	2930	2930	1
570	20230724	102600	197310110	2930	2930	2930	2930	400
571	20230724	102500	196138110	2930	2930	2930	2925	124
572	20230724	102400	195774795	2930	2930	2930	2930	23
573	20230724	102300	195707405	2930	2930	2930	2930	130
574	20230724	102200	195326505	2930	2930	2930	2930	11
575	20230724	102100	195294275	2930	2925	2930	2925	161
576	20230724	102000	194823045	2930	2935	2935	2930	93
577	20230724	101900	194550550	2935	2930	2935	2925	1934
578	20230724	101800	188890780	2935	2935	2935	2935	5
579	20230724	101700	188876105	2930	2930	2930	2930	0
580	20230724	101600	188876105	2930	2930	2930	2930	0
581	20230724	101500	188876105	2930	2935	2935	2930	1001
582	20230724	101400	185943170	2935	2935	2935	2935	2
583	20230724	101300	185937300	2935	2935	2935	2935	0
584	20230724	101200	185937300	2935	2935	2935	2935	19
585	20230724	101100	185881535	2935	2935	2935	2935	1
586	20230724	101000	185878600	2930	2925	2930	2925	105
587	20230724	100900	185570955	2930	2930	2930	2930	197
588	20230724	100800	184993745	2930	2930	2935	2930	5816
589	20230724	100700	167952565	2935	2935	2935	2935	111
590	20230724	100600	167626780	2935	2935	2935	2935	111
591	20230724	100500	167300995	2930	2935	2935	2930	1445
592	20230724	100400	163067120	2935	2935	2935	2935	0
593	20230724	100300	163067120	2935	2935	2935	2935	11
594	20230724	100200	163034835	2935	2935	2935	2935	105
595	20230724	100100	162726660	2935	2935	2935	2935	248
596	20230724	100000	161998780	2935	2935	2935	2935	0
597	20230724	095900	161998780	2935	2935	2935	2935	150
598	20230724	095800	161558530	2935	2935	2935	2935	0
599	20230724	095700	161558530	2935	2930	2935	2930	128
600	20230724	095600	161183310	2935	2935	2935	2935	15
601	20230724	095500	161139285	2935	2935	2935	2935	2
602	20230724	095400	161133415	2935	2930	2935	2930	129
603	20230724	095300	160755100	2935	2935	2935	2935	826
604	20230724	095200	158330790	2935	2935	2935	2935	260
605	20230724	095100	157567690	2935	2935	2935	2930	195
606	20230724	095000	156995660	2935	2935	2935	2930	122
607	20230724	094900	156637595	2935	2935	2935	2935	98
608	20230724	094800	156349965	2935	2930	2935	2930	2069
609	20230724	094700	150287685	2930	2930	2930	2930	1097
610	20230724	094600	147073475	2930	2935	2935	2930	940
611	20230724	094500	144319215	2935	2930	2935	2930	10283
612	20230724	094400	114189870	2935	2935	2935	2935	46
613	20230724	094300	114054860	2935	2935	2935	2930	853
614	20230724	094200	111551455	2935	2935	2935	2935	144
615	20230724	094100	111128815	2935	2935	2935	2935	1769
616	20230724	094000	105936800	2935	2940	2940	2935	48
617	20230724	093900	105795890	2940	2940	2940	2940	101
618	20230724	093800	105498950	2935	2940	2940	2935	26
619	20230724	093700	105422555	2940	2935	2940	2935	111
620	20230724	093600	105096760	2935	2940	2940	2935	2642
621	20230724	093500	97341690	2940	2945	2945	2940	1953
622	20230724	093400	91599790	2945	2950	2950	2945	1260
623	20230724	093300	87889015	2950	2950	2950	2950	1
624	20230724	093200	87886065	2950	2950	2950	2950	69
625	20230724	093100	87682515	2950	2950	2950	2950	300
626	20230724	093000	86797515	2950	2950	2950	2950	26
627	20230724	092900	86720815	2950	2950	2950	2950	9
628	20230724	092800	86694265	2955	2955	2955	2950	223
629	20230724	092700	86035850	2955	2950	2955	2950	730
630	20230724	092600	83882295	2955	2955	2955	2955	183
631	20230724	092500	83341530	2955	2955	2955	2955	2
632	20230724	092400	83335620	2950	2950	2950	2950	5
633	20230724	092300	83320870	2955	2955	2955	2955	12
634	20230724	092200	83285410	2955	2955	2955	2955	15
635	20230724	092100	83241085	2940	2945	2950	2940	1724
636	20230724	092000	78170785	2950	2950	2950	2950	112
637	20230724	091900	77840385	2955	2950	2955	2950	953
638	20230724	091800	75027960	2955	2945	2955	2940	3098
639	20230724	091700	65905790	2950	2950	2955	2950	3879
640	20230724	091600	54462735	2955	2955	2955	2950	183
641	20230724	091500	53921975	2955	2960	2960	2950	3500
642	20230724	091400	43582030	2960	2960	2960	2960	28
643	20230724	091300	43499150	2965	2965	2965	2965	50
644	20230724	091200	43350900	2965	2970	2970	2965	7
645	20230724	091100	43330135	2970	2970	2970	2970	14
646	20230724	091000	43288555	2975	2975	2975	2975	1
647	20230724	090900	43285580	2955	2975	2975	2955	507
648	20230724	090800	41787275	2975	2965	2975	2960	667
649	20230724	090700	39812900	2965	2965	2965	2965	207
650	20230724	090600	39199145	2970	2970	2970	2970	1
651	20230724	090500	39196175	2975	2975	2975	2975	0
652	20230724	090400	39196175	2975	2960	2975	2955	1696
653	20230724	090300	34168900	2960	2960	2960	2960	2576
654	20230724	090200	26543940	2960	2970	2970	2960	460
655	20230724	090100	25181460	2975	2975	2975	2965	2242
656	20230724	090000	18532635	2975	2965	2975	2965	6250