KissMeData/134580/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	195600	196890995	4495	4495	4495	4495	566
3	20230724	195500	196890995	4495	4495	4495	4495	0
4	20230724	195400	196890995	4495	4495	4495	4495	0
5	20230724	195300	196890995	4495	4495	4495	4495	0
6	20230724	195200	196890995	4495	4495	4495	4495	0
7	20230724	195100	196890995	4495	4495	4495	4495	0
8	20230724	195000	196890995	4495	4495	4495	4495	0
9	20230724	194900	196890995	4495	4495	4495	4495	0
10	20230724	194800	196890995	4495	4495	4495	4495	0
11	20230724	194700	196890995	4495	4495	4495	4495	0
12	20230724	194600	196890995	4495	4495	4495	4495	0
13	20230724	194500	196890995	4495	4495	4495	4495	0
14	20230724	194400	196890995	4495	4495	4495	4495	0
15	20230724	194300	196890995	4495	4495	4495	4495	0
16	20230724	194200	196890995	4495	4495	4495	4495	0
17	20230724	194100	196890995	4495	4495	4495	4495	0
18	20230724	194000	196890995	4495	4495	4495	4495	0
19	20230724	193900	196890995	4495	4495	4495	4495	0
20	20230724	193800	196890995	4495	4495	4495	4495	0
21	20230724	193700	196890995	4495	4495	4495	4495	0
22	20230724	193600	196890995	4495	4495	4495	4495	0
23	20230724	193500	196890995	4495	4495	4495	4495	0
24	20230724	193400	196890995	4495	4495	4495	4495	0
25	20230724	193300	196890995	4495	4495	4495	4495	0
26	20230724	193200	196890995	4495	4495	4495	4495	0
27	20230724	193100	196890995	4495	4495	4495	4495	0
28	20230724	193000	196890995	4495	4495	4495	4495	0
29	20230724	192900	196890995	4495	4495	4495	4495	0
30	20230724	192800	196890995	4495	4495	4495	4495	0
31	20230724	192700	196890995	4495	4495	4495	4495	0
32	20230724	192600	196890995	4495	4495	4495	4495	566
33	20230724	192500	196890995	4495	4495	4495	4495	0
34	20230724	192400	196890995	4495	4495	4495	4495	0
35	20230724	192300	196890995	4495	4495	4495	4495	0
36	20230724	192200	196890995	4495	4495	4495	4495	0
37	20230724	192100	196890995	4495	4495	4495	4495	0
38	20230724	192000	196890995	4495	4495	4495	4495	0
39	20230724	191900	196890995	4495	4495	4495	4495	0
40	20230724	191800	196890995	4495	4495	4495	4495	0
41	20230724	191700	196890995	4495	4495	4495	4495	0
42	20230724	191600	196890995	4495	4495	4495	4495	0
43	20230724	191500	196890995	4495	4495	4495	4495	0
44	20230724	191400	196890995	4495	4495	4495	4495	0
45	20230724	191300	196890995	4495	4495	4495	4495	0
46	20230724	191200	196890995	4495	4495	4495	4495	0
47	20230724	191100	196890995	4495	4495	4495	4495	0
48	20230724	191000	196890995	4495	4495	4495	4495	0
49	20230724	190900	196890995	4495	4495	4495	4495	0
50	20230724	190800	196890995	4495	4495	4495	4495	0
51	20230724	190700	196890995	4495	4495	4495	4495	0
52	20230724	190600	196890995	4495	4495	4495	4495	0
53	20230724	190500	196890995	4495	4495	4495	4495	0
54	20230724	190400	196890995	4495	4495	4495	4495	0
55	20230724	190300	196890995	4495	4495	4495	4495	0
56	20230724	190200	196890995	4495	4495	4495	4495	0
57	20230724	190100	196890995	4495	4495	4495	4495	0
58	20230724	190000	196890995	4495	4495	4495	4495	0
59	20230724	185900	196890995	4495	4495	4495	4495	0
60	20230724	185800	196890995	4495	4495	4495	4495	0
61	20230724	185700	196890995	4495	4495	4495	4495	0
62	20230724	185600	196890995	4495	4495	4495	4495	566
63	20230724	185500	196890995	4495	4495	4495	4495	0
64	20230724	185400	196890995	4495	4495	4495	4495	0
65	20230724	185300	196890995	4495	4495	4495	4495	0
66	20230724	185200	196890995	4495	4495	4495	4495	0
67	20230724	185100	196890995	4495	4495	4495	4495	0
68	20230724	185000	196890995	4495	4495	4495	4495	0
69	20230724	184900	196890995	4495	4495	4495	4495	0
70	20230724	184800	196890995	4495	4495	4495	4495	0
71	20230724	184700	196890995	4495	4495	4495	4495	0
72	20230724	184600	196890995	4495	4495	4495	4495	0
73	20230724	184500	196890995	4495	4495	4495	4495	0
74	20230724	184400	196890995	4495	4495	4495	4495	0
75	20230724	184300	196890995	4495	4495	4495	4495	0
76	20230724	184200	196890995	4495	4495	4495	4495	0
77	20230724	184100	196890995	4495	4495	4495	4495	0
78	20230724	184000	196890995	4495	4495	4495	4495	0
79	20230724	183900	196890995	4495	4495	4495	4495	0
80	20230724	183800	196890995	4495	4495	4495	4495	0
81	20230724	183700	196890995	4495	4495	4495	4495	0
82	20230724	183600	196890995	4495	4495	4495	4495	0
83	20230724	183500	196890995	4495	4495	4495	4495	0
84	20230724	183400	196890995	4495	4495	4495	4495	0
85	20230724	183300	196890995	4495	4495	4495	4495	0
86	20230724	183200	196890995	4495	4495	4495	4495	0
87	20230724	183100	196890995	4495	4495	4495	4495	0
88	20230724	183000	196890995	4495	4495	4495	4495	0
89	20230724	182900	196890995	4495	4495	4495	4495	0
90	20230724	182800	196890995	4495	4495	4495	4495	0
91	20230724	182700	196890995	4495	4495	4495	4495	0
92	20230724	182600	196890995	4495	4495	4495	4495	566
93	20230724	182500	196890995	4495	4495	4495	4495	0
94	20230724	182400	196890995	4495	4495	4495	4495	0
95	20230724	182300	196890995	4495	4495	4495	4495	0
96	20230724	182200	196890995	4495	4495	4495	4495	0
97	20230724	182100	196890995	4495	4495	4495	4495	0
98	20230724	182000	196890995	4495	4495	4495	4495	0
99	20230724	181900	196890995	4495	4495	4495	4495	0
100	20230724	181800	196890995	4495	4495	4495	4495	0
101	20230724	181700	196890995	4495	4495	4495	4495	0
102	20230724	181600	196890995	4495	4495	4495	4495	0
103	20230724	181500	196890995	4495	4495	4495	4495	0
104	20230724	181400	196890995	4495	4495	4495	4495	0
105	20230724	181300	196890995	4495	4495	4495	4495	0
106	20230724	181200	196890995	4495	4495	4495	4495	0
107	20230724	181100	196890995	4495	4495	4495	4495	0
108	20230724	181000	196890995	4495	4495	4495	4495	0
109	20230724	180900	196890995	4495	4495	4495	4495	0
110	20230724	180800	196890995	4495	4495	4495	4495	0
111	20230724	180700	196890995	4495	4495	4495	4495	0
112	20230724	180600	196890995	4495	4495	4495	4495	0
113	20230724	180500	196890995	4495	4495	4495	4495	0
114	20230724	180400	196890995	4495	4495	4495	4495	0
115	20230724	180300	196890995	4495	4495	4495	4495	0
116	20230724	180200	196890995	4495	4495	4495	4495	0
117	20230724	180100	196890995	4495	4495	4495	4495	0
118	20230724	180000	196890995	4495	4495	4495	4495	0
119	20230724	175900	196890995	4495	4495	4495	4495	0
120	20230724	175800	196890995	4495	4495	4495	4495	0
121	20230724	175700	196890995	4495	4495	4495	4495	0
122	20230724	175600	196890995	4495	4495	4495	4495	566
123	20230724	175500	196890995	4495	4495	4495	4495	0
124	20230724	175400	196890995	4495	4495	4495	4495	0
125	20230724	175300	196890995	4495	4495	4495	4495	0
126	20230724	175200	196890995	4495	4495	4495	4495	0
127	20230724	175100	196890995	4495	4495	4495	4495	0
128	20230724	175000	196890995	4495	4495	4495	4495	0
129	20230724	174900	196890995	4495	4495	4495	4495	0
130	20230724	174800	196890995	4495	4495	4495	4495	0
131	20230724	174700	196890995	4495	4495	4495	4495	0
132	20230724	174600	196890995	4495	4495	4495	4495	0
133	20230724	174500	196890995	4495	4495	4495	4495	0
134	20230724	174400	196890995	4495	4495	4495	4495	0
135	20230724	174300	196890995	4495	4495	4495	4495	0
136	20230724	174200	196890995	4495	4495	4495	4495	0
137	20230724	174100	196890995	4495	4495	4495	4495	0
138	20230724	174000	196890995	4495	4495	4495	4495	0
139	20230724	173900	196890995	4495	4495	4495	4495	0
140	20230724	173800	196890995	4495	4495	4495	4495	0
141	20230724	173700	196890995	4495	4495	4495	4495	0
142	20230724	173600	196890995	4495	4495	4495	4495	0
143	20230724	173500	196890995	4495	4495	4495	4495	0
144	20230724	173400	196890995	4495	4495	4495	4495	0
145	20230724	173300	196890995	4495	4495	4495	4495	0
146	20230724	173200	196890995	4495	4495	4495	4495	0
147	20230724	173100	196890995	4495	4495	4495	4495	0
148	20230724	173000	196890995	4495	4495	4495	4495	0
149	20230724	172900	196890995	4495	4495	4495	4495	0
150	20230724	172800	196890995	4495	4495	4495	4495	0
151	20230724	172700	196890995	4495	4495	4495	4495	0
152	20230724	172600	196890995	4495	4495	4495	4495	566
153	20230724	172500	196890995	4495	4495	4495	4495	0
154	20230724	172400	196890995	4495	4495	4495	4495	0
155	20230724	172300	196890995	4495	4495	4495	4495	0
156	20230724	172200	196890995	4495	4495	4495	4495	0
157	20230724	172100	196890995	4495	4495	4495	4495	0
158	20230724	172000	196890995	4495	4495	4495	4495	0
159	20230724	171900	196890995	4495	4495	4495	4495	0
160	20230724	171800	196890995	4495	4495	4495	4495	0
161	20230724	171700	196890995	4495	4495	4495	4495	0
162	20230724	171600	196890995	4495	4495	4495	4495	0
163	20230724	171500	196890995	4495	4495	4495	4495	0
164	20230724	171400	196890995	4495	4495	4495	4495	0
165	20230724	171300	196890995	4495	4495	4495	4495	0
166	20230724	171200	196890995	4495	4495	4495	4495	0
167	20230724	171100	196890995	4495	4495	4495	4495	0
168	20230724	171000	196890995	4495	4495	4495	4495	0
169	20230724	170900	196890995	4495	4495	4495	4495	0
170	20230724	170800	196890995	4495	4495	4495	4495	0
171	20230724	170700	196890995	4495	4495	4495	4495	0
172	20230724	170600	196890995	4495	4495	4495	4495	0
173	20230724	170500	196890995	4495	4495	4495	4495	0
174	20230724	170400	196890995	4495	4495	4495	4495	0
175	20230724	170300	196890995	4495	4495	4495	4495	0
176	20230724	170200	196890995	4495	4495	4495	4495	0
177	20230724	170100	196890995	4495	4495	4495	4495	0
178	20230724	170000	196890995	4495	4495	4495	4495	0
179	20230724	165900	196890995	4495	4495	4495	4495	0
180	20230724	165800	196890995	4495	4495	4495	4495	0
181	20230724	165700	196890995	4495	4495	4495	4495	0
182	20230724	165600	196890995	4495	4495	4495	4495	566
183	20230724	165500	196890995	4495	4495	4495	4495	0
184	20230724	165400	196890995	4495	4495	4495	4495	0
185	20230724	165300	196890995	4495	4495	4495	4495	0
186	20230724	165200	196890995	4495	4495	4495	4495	0
187	20230724	165100	196890995	4495	4495	4495	4495	0
188	20230724	165000	196890995	4495	4495	4495	4495	0
189	20230724	164900	196890995	4495	4495	4495	4495	0
190	20230724	164800	196890995	4495	4495	4495	4495	0
191	20230724	164700	196890995	4495	4495	4495	4495	0
192	20230724	164600	196890995	4495	4495	4495	4495	0
193	20230724	164500	196890995	4495	4495	4495	4495	0
194	20230724	164400	196890995	4495	4495	4495	4495	0
195	20230724	164300	196890995	4495	4495	4495	4495	0
196	20230724	164200	196890995	4495	4495	4495	4495	0
197	20230724	164100	196890995	4495	4495	4495	4495	0
198	20230724	164000	196890995	4495	4495	4495	4495	0
199	20230724	163900	196890995	4495	4495	4495	4495	0
200	20230724	163800	196890995	4495	4495	4495	4495	0
201	20230724	163700	196890995	4495	4495	4495	4495	0
202	20230724	163600	196890995	4495	4495	4495	4495	0
203	20230724	163500	196890995	4495	4495	4495	4495	0
204	20230724	163400	196890995	4495	4495	4495	4495	0
205	20230724	163300	196890995	4495	4495	4495	4495	0
206	20230724	163200	196890995	4495	4495	4495	4495	0
207	20230724	163100	196890995	4495	4495	4495	4495	0
208	20230724	163000	196890995	4495	4495	4495	4495	0
209	20230724	162900	196890995	4495	4495	4495	4495	0
210	20230724	162800	196890995	4495	4495	4495	4495	0
211	20230724	162700	196890995	4495	4495	4495	4495	0
212	20230724	162600	196890995	4495	4495	4495	4495	566
213	20230724	162500	196890995	4495	4495	4495	4495	0
214	20230724	162400	196890995	4495	4495	4495	4495	0
215	20230724	162300	196890995	4495	4495	4495	4495	0
216	20230724	162200	196890995	4495	4495	4495	4495	0
217	20230724	162100	196890995	4495	4495	4495	4495	0
218	20230724	162000	196890995	4495	4495	4495	4495	0
219	20230724	161900	196890995	4495	4495	4495	4495	0
220	20230724	161800	196890995	4495	4495	4495	4495	0
221	20230724	161700	196890995	4495	4495	4495	4495	0
222	20230724	161600	196890995	4495	4495	4495	4495	0
223	20230724	161500	196890995	4495	4495	4495	4495	0
224	20230724	161400	196890995	4495	4495	4495	4495	0
225	20230724	161300	196890995	4495	4495	4495	4495	0
226	20230724	161200	196890995	4495	4495	4495	4495	0
227	20230724	161100	196890995	4495	4495	4495	4495	0
228	20230724	161000	196890995	4495	4495	4495	4495	0
229	20230724	160900	196890995	4495	4495	4495	4495	0
230	20230724	160800	196890995	4495	4495	4495	4495	0
231	20230724	160700	196890995	4495	4495	4495	4495	0
232	20230724	160600	196890995	4495	4495	4495	4495	0
233	20230724	160500	196890995	4495	4495	4495	4495	0
234	20230724	160400	196890995	4495	4495	4495	4495	0
235	20230724	160300	196890995	4495	4495	4495	4495	0
236	20230724	160200	196890995	4495	4495	4495	4495	0
237	20230724	160100	196890995	4495	4495	4495	4495	0
238	20230724	160000	196890995	4495	4495	4495	4495	0
239	20230724	155900	196890995	4495	4495	4495	4495	0
240	20230724	155800	196890995	4495	4495	4495	4495	0
241	20230724	155700	196890995	4495	4495	4495	4495	0
242	20230724	155600	196890995	4495	4495	4495	4495	566
243	20230724	155500	196890995	4495	4495	4495	4495	0
244	20230724	155400	196890995	4495	4495	4495	4495	0
245	20230724	155300	196890995	4495	4495	4495	4495	0
246	20230724	155200	196890995	4495	4495	4495	4495	0
247	20230724	155100	196890995	4495	4495	4495	4495	0
248	20230724	155000	196890995	4495	4495	4495	4495	0
249	20230724	154900	196890995	4495	4495	4495	4495	0
250	20230724	154800	196890995	4495	4495	4495	4495	0
251	20230724	154700	196890995	4495	4495	4495	4495	0
252	20230724	154600	196890995	4495	4495	4495	4495	0
253	20230724	154500	196890995	4495	4495	4495	4495	0
254	20230724	154400	196890995	4495	4495	4495	4495	0
255	20230724	154300	196890995	4495	4495	4495	4495	0
256	20230724	154200	196890995	4495	4495	4495	4495	0
257	20230724	154100	196890995	4495	4495	4495	4495	0
258	20230724	154000	196890995	4495	4495	4495	4495	0
259	20230724	153900	196890995	4495	4495	4495	4495	0
260	20230724	153800	196890995	4495	4495	4495	4495	0
261	20230724	153700	196890995	4495	4495	4495	4495	0
262	20230724	153600	196890995	4495	4495	4495	4495	0
263	20230724	153500	196890995	4495	4495	4495	4495	0
264	20230724	153400	196890995	4495	4495	4495	4495	0
265	20230724	153300	196890995	4495	4495	4495	4495	0
266	20230724	153200	196890995	4495	4495	4495	4495	0
267	20230724	153100	196890995	4495	4495	4495	4495	0
268	20230724	153000	196890995	4495	4495	4495	4495	566
269	20230724	152900	194346825	4505	4505	4505	4505	0
270	20230724	152800	194346825	4505	4505	4505	4505	0
271	20230724	152700	194346825	4505	4505	4505	4505	0
272	20230724	152600	194346825	4505	4505	4505	4505	0
273	20230724	152500	194346825	4505	4505	4505	4505	0
274	20230724	152400	194346825	4505	4505	4505	4505	0
275	20230724	152300	194346825	4505	4505	4505	4505	0
276	20230724	152200	194346825	4505	4505	4505	4505	0
277	20230724	152100	194346825	4505	4505	4505	4505	0
278	20230724	152000	194346825	4505	4505	4505	4505	0
279	20230724	151900	194346825	4505	4520	4520	4505	1081
280	20230724	151800	189475300	4510	4510	4510	4510	0
281	20230724	151700	189475300	4510	4510	4510	4510	0
282	20230724	151600	189475300	4510	4510	4510	4510	0
283	20230724	151500	189475300	4510	4510	4510	4510	0
284	20230724	151400	189475300	4510	4550	4550	4505	3094
285	20230724	151300	175512735	4550	4550	4550	4550	0
286	20230724	151200	175512735	4550	4550	4550	4550	0
287	20230724	151100	175512735	4550	4550	4550	4550	20
288	20230724	151000	175421735	4600	4600	4600	4600	0
289	20230724	150900	175421735	4600	4600	4600	4600	31
290	20230724	150800	175279135	4595	4595	4595	4595	2
291	20230724	150700	175269945	4595	4595	4595	4595	0
292	20230724	150600	175269945	4595	4555	4595	4555	500
293	20230724	150500	172973645	4555	4555	4555	4555	0
294	20230724	150400	172973645	4555	4555	4555	4555	0
295	20230724	150300	172973645	4555	4555	4555	4555	4
296	20230724	150200	172955425	4555	4555	4555	4555	0
297	20230724	150100	172955425	4555	4555	4555	4555	0
298	20230724	150000	172955425	4555	4540	4555	4540	75
299	20230724	145900	172614910	4540	4540	4540	4540	0
300	20230724	145800	172614910	4540	4540	4540	4540	0
301	20230724	145700	172614910	4540	4540	4540	4540	0
302	20230724	145600	172614910	4540	4540	4540	4540	0
303	20230724	145500	172614910	4540	4540	4540	4540	0
304	20230724	145400	172614910	4540	4540	4540	4540	10
305	20230724	145300	172569510	4540	4540	4540	4540	1
306	20230724	145200	172564970	4505	4505	4505	4505	0
307	20230724	145100	172564970	4505	4505	4505	4505	0
308	20230724	145000	172564970	4505	4505	4505	4505	0
309	20230724	144900	172564970	4505	4505	4505	4505	0
310	20230724	144800	172564970	4505	4505	4505	4505	0
311	20230724	144700	172564970	4505	4505	4505	4505	0
312	20230724	144600	172564970	4505	4505	4505	4505	0
313	20230724	144500	172564970	4505	4505	4505	4505	20
314	20230724	144400	172474870	4505	4505	4505	4505	0
315	20230724	144300	172474870	4505	4505	4505	4505	0
316	20230724	144200	172474870	4505	4505	4505	4505	0
317	20230724	144100	172474870	4505	4505	4505	4505	0
318	20230724	144000	172474870	4505	4505	4505	4505	2
319	20230724	143900	172465860	4540	4540	4540	4540	0
320	20230724	143800	172465860	4540	4540	4540	4540	0
321	20230724	143700	172465860	4540	4540	4540	4540	0
322	20230724	143600	172465860	4540	4540	4540	4540	0
323	20230724	143500	172465860	4540	4540	4540	4540	0
324	20230724	143400	172465860	4540	4540	4540	4540	1
325	20230724	143300	172461320	4520	4520	4520	4520	0
326	20230724	143200	172461320	4520	4520	4520	4520	0
327	20230724	143100	172461320	4520	4520	4520	4520	319
328	20230724	143000	171019440	4520	4520	4520	4520	0
329	20230724	142900	171019440	4520	4520	4520	4520	0
330	20230724	142800	171019440	4520	4520	4520	4520	0
331	20230724	142700	171019440	4520	4520	4520	4520	0
332	20230724	142600	171019440	4520	4520	4520	4520	0
333	20230724	142500	171019440	4520	4520	4520	4520	0
334	20230724	142400	171019440	4520	4520	4520	4520	0
335	20230724	142300	171019440	4520	4520	4520	4520	1
336	20230724	142200	171014920	4505	4505	4505	4505	589
337	20230724	142100	168361475	4505	4505	4505	4505	0
338	20230724	142000	168361475	4505	4505	4505	4505	0
339	20230724	141900	168361475	4505	4505	4505	4505	1
340	20230724	141800	168356970	4480	4480	4480	4480	0
341	20230724	141700	168356970	4480	4480	4480	4480	0
342	20230724	141600	168356970	4480	4480	4480	4480	0
343	20230724	141500	168356970	4480	4500	4500	4480	500
344	20230724	141400	166116250	4505	4505	4505	4505	0
345	20230724	141300	166116250	4505	4505	4505	4505	2
346	20230724	141200	166107240	4505	4505	4505	4505	1
347	20230724	141100	166102735	4500	4500	4500	4500	0
348	20230724	141000	166102735	4500	4485	4500	4485	2964
349	20230724	140900	152779195	4480	4480	4480	4480	0
350	20230724	140800	152779195	4480	4480	4480	4480	0
351	20230724	140700	152779195	4480	4480	4480	4470	569
352	20230724	140600	150234655	4480	4480	4480	4480	0
353	20230724	140500	150234655	4480	4480	4480	4480	7
354	20230724	140400	150203295	4480	4480	4480	4480	0
355	20230724	140300	150203295	4480	4480	4480	4480	0
356	20230724	140200	150203295	4480	4480	4480	4480	7
357	20230724	140100	150171935	4480	4480	4480	4480	0
358	20230724	140000	150171935	4480	4480	4480	4480	0
359	20230724	135900	150171935	4480	4480	4480	4480	7
360	20230724	135800	150140575	4480	4480	4480	4480	7
361	20230724	135700	150109215	4485	4485	4485	4485	0
362	20230724	135600	150109215	4485	4485	4485	4485	300
363	20230724	135500	148763715	4495	4490	4495	4490	862
364	20230724	135400	144893110	4490	4490	4490	4490	25
365	20230724	135300	144780860	4490	4490	4490	4490	1
366	20230724	135200	144776370	4480	4475	4480	4475	544
367	20230724	135100	142339755	4475	4475	4475	4475	0
368	20230724	135000	142339755	4475	4475	4475	4475	0
369	20230724	134900	142339755	4475	4475	4475	4475	20
370	20230724	134800	142250255	4470	4470	4470	4470	0
371	20230724	134700	142250255	4470	4470	4470	4470	0
372	20230724	134600	142250255	4470	4470	4470	4470	0
373	20230724	134500	142250255	4470	4470	4470	4470	0
374	20230724	134400	142250255	4470	4470	4470	4470	0
375	20230724	134300	142250255	4470	4470	4470	4470	0
376	20230724	134200	142250255	4470	4470	4470	4470	0
377	20230724	134100	142250255	4470	4470	4470	4470	0
378	20230724	134000	142250255	4470	4470	4470	4470	0
379	20230724	133900	142250255	4470	4470	4470	4470	0
380	20230724	133800	142250255	4470	4470	4470	4470	0
381	20230724	133700	142250255	4470	4470	4470	4470	0
382	20230724	133600	142250255	4470	4470	4470	4470	0
383	20230724	133500	142250255	4470	4470	4470	4470	0
384	20230724	133400	142250255	4470	4470	4470	4470	0
385	20230724	133300	142250255	4470	4470	4470	4470	50
386	20230724	133200	142026755	4470	4470	4470	4470	20
387	20230724	133100	141937355	4500	4500	4500	4500	0
388	20230724	133000	141937355	4500	4500	4500	4500	2
389	20230724	132900	141928355	4505	4505	4505	4505	0
390	20230724	132800	141928355	4505	4505	4505	4505	0
391	20230724	132700	141928355	4505	4505	4505	4465	954
392	20230724	132600	137652680	4500	4500	4500	4500	0
393	20230724	132500	137652680	4500	4500	4500	4500	20
394	20230724	132400	137562680	4505	4505	4505	4505	0
395	20230724	132300	137562680	4505	4505	4505	4505	0
396	20230724	132200	137562680	4505	4505	4505	4505	1
397	20230724	132100	137558175	4500	4500	4500	4500	27
398	20230724	132000	137436675	4505	4505	4505	4505	0
399	20230724	131900	137436675	4505	4505	4505	4505	0
400	20230724	131800	137436675	4505	4505	4505	4505	0
401	20230724	131700	137436675	4505	4500	4505	4500	20
402	20230724	131600	137346580	4505	4505	4505	4505	0
403	20230724	131500	137346580	4505	4505	4505	4505	30
404	20230724	131400	137211430	4505	4505	4505	4505	0
405	20230724	131300	137211430	4505	4505	4505	4505	0
406	20230724	131200	137211430	4505	4505	4505	4505	0
407	20230724	131100	137211430	4505	4505	4505	4505	0
408	20230724	131000	137211430	4505	4505	4505	4505	0
409	20230724	130900	137211430	4505	4505	4505	4505	0
410	20230724	130800	137211430	4505	4505	4505	4505	1
411	20230724	130700	137206925	4465	4465	4465	4465	0
412	20230724	130600	137206925	4465	4480	4480	4465	1000
413	20230724	130500	132735170	4480	4490	4490	4480	921
414	20230724	130400	128604175	4520	4520	4520	4520	0
415	20230724	130300	128604175	4520	4520	4520	4520	0
416	20230724	130200	128604175	4520	4520	4520	4520	0
417	20230724	130100	128604175	4520	4520	4520	4520	0
418	20230724	130000	128604175	4520	4520	4520	4520	0
419	20230724	125900	128604175	4520	4520	4520	4520	0
420	20230724	125800	128604175	4520	4520	4520	4520	0
421	20230724	125700	128604175	4520	4520	4520	4520	0
422	20230724	125600	128604175	4520	4520	4520	4520	0
423	20230724	125500	128604175	4520	4520	4520	4520	0
424	20230724	125400	128604175	4520	4520	4520	4520	0
425	20230724	125300	128604175	4520	4520	4520	4520	0
426	20230724	125200	128604175	4520	4520	4520	4520	0
427	20230724	125100	128604175	4520	4520	4520	4520	0
428	20230724	125000	128604175	4520	4520	4520	4520	0
429	20230724	124900	128604175	4520	4520	4520	4520	0
430	20230724	124800	128604175	4520	4520	4520	4520	0
431	20230724	124700	128604175	4520	4520	4520	4520	0
432	20230724	124600	128604175	4520	4520	4520	4520	0
433	20230724	124500	128604175	4520	4520	4520	4520	1
434	20230724	124400	128599655	4540	4540	4540	4540	0
435	20230724	124300	128599655	4540	4540	4540	4540	0
436	20230724	124200	128599655	4540	4540	4540	4540	0
437	20230724	124100	128599655	4540	4540	4540	4540	0
438	20230724	124000	128599655	4540	4540	4540	4540	0
439	20230724	123900	128599655	4540	4540	4540	4540	0
440	20230724	123800	128599655	4540	4540	4540	4540	0
441	20230724	123700	128599655	4540	4540	4540	4540	0
442	20230724	123600	128599655	4540	4540	4540	4540	0
443	20230724	123500	128599655	4540	4540	4540	4540	0
444	20230724	123400	128599655	4540	4540	4540	4540	0
445	20230724	123300	128599655	4540	4540	4540	4540	0
446	20230724	123200	128599655	4540	4540	4540	4540	0
447	20230724	123100	128599655	4540	4530	4540	4530	21
448	20230724	123000	128504465	4530	4530	4530	4530	1
449	20230724	122900	128499935	4520	4520	4520	4520	0
450	20230724	122800	128499935	4520	4490	4520	4480	1300
451	20230724	122700	122633210	4520	4520	4520	4520	1
452	20230724	122600	122628690	4490	4490	4490	4490	0
453	20230724	122500	122628690	4490	4490	4490	4490	0
454	20230724	122400	122628690	4490	4490	4490	4490	0
455	20230724	122300	122628690	4490	4490	4490	4490	247
456	20230724	122200	121519660	4540	4540	4540	4540	0
457	20230724	122100	121519660	4540	4540	4540	4540	0
458	20230724	122000	121519660	4540	4485	4540	4485	2
459	20230724	121900	121510635	4540	4540	4540	4540	1
460	20230724	121800	121506095	4540	4540	4540	4540	0
461	20230724	121700	121506095	4540	4540	4540	4540	20
462	20230724	121600	121415295	4545	4555	4555	4545	204
463	20230724	121500	120486175	4550	4550	4550	4550	0
464	20230724	121400	120486175	4550	4550	4550	4550	439
465	20230724	121300	118488725	4550	4550	4550	4550	0
466	20230724	121200	118488725	4550	4550	4550	4550	0
467	20230724	121100	118488725	4550	4550	4550	4550	0
468	20230724	121000	118488725	4550	4545	4555	4545	952
469	20230724	120900	114154445	4545	4500	4545	4500	307
470	20230724	120800	112770335	4500	4500	4500	4500	200
471	20230724	120700	111870335	4510	4515	4515	4460	1958
472	20230724	120600	103049350	4515	4510	4515	4510	505
473	20230724	120500	100771310	4520	4505	4520	4500	843
474	20230724	120400	96977605	4505	4515	4515	4505	1448
475	20230724	120300	90447380	4520	4535	4535	4520	525
476	20230724	120200	88072865	4515	4515	4515	4515	0
477	20230724	120100	88072865	4515	4515	4515	4515	0
478	20230724	120000	88072865	4515	4515	4515	4515	0
479	20230724	115900	88072865	4515	4555	4555	4515	884
480	20230724	115800	84076655	4515	4565	4565	4515	5598
481	20230724	115700	58698640	4575	4575	4575	4575	0
482	20230724	115600	58698640	4575	4575	4575	4575	0
483	20230724	115500	58698640	4575	4575	4575	4575	22
484	20230724	115400	58597990	4575	4575	4575	4575	28
485	20230724	115300	58469890	4575	4575	4575	4575	22
486	20230724	115200	58369240	4600	4600	4600	4600	0
487	20230724	115100	58369240	4600	4600	4600	4600	0
488	20230724	115000	58369240	4600	4600	4600	4600	0
489	20230724	114900	58369240	4600	4600	4600	4600	0
490	20230724	114800	58369240	4600	4595	4600	4595	200
491	20230724	114700	57449740	4595	4595	4595	4595	0
492	20230724	114600	57449740	4595	4595	4595	4595	0
493	20230724	114500	57449740	4595	4595	4595	4595	0
494	20230724	114400	57449740	4595	4595	4595	4595	0
495	20230724	114300	57449740	4595	4595	4595	4595	0
496	20230724	114200	57449740	4595	4595	4595	4595	100
497	20230724	114100	56990240	4635	4635	4635	4635	0
498	20230724	114000	56990240	4635	4635	4635	4635	0
499	20230724	113900	56990240	4635	4635	4635	4635	0
500	20230724	113800	56990240	4635	4620	4635	4620	102
501	20230724	113700	56518970	4630	4610	4630	4610	63
502	20230724	113600	56228460	4635	4635	4635	4635	0
503	20230724	113500	56228460	4635	4605	4635	4605	12
504	20230724	113400	56173170	4610	4610	4610	4610	0
505	20230724	113300	56173170	4610	4610	4610	4610	3
506	20230724	113200	56159340	4640	4615	4640	4615	400
507	20230724	113100	54305065	4635	4635	4635	4635	0
508	20230724	113000	54305065	4635	4605	4635	4605	62
509	20230724	112900	54018895	4605	4605	4605	4605	2
510	20230724	112800	54009685	4590	4590	4590	4590	0
511	20230724	112700	54009685	4590	4590	4590	4590	50
512	20230724	112600	53780185	4600	4600	4600	4600	0
513	20230724	112500	53780185	4600	4605	4605	4600	56
514	20230724	112400	53522555	4605	4605	4605	4605	0
515	20230724	112300	53522555	4605	4605	4605	4605	0
516	20230724	112200	53522555	4605	4605	4605	4605	0
517	20230724	112100	53522555	4605	4605	4605	4605	0
518	20230724	112000	53522555	4605	4605	4605	4605	0
519	20230724	111900	53522555	4605	4605	4605	4605	0
520	20230724	111800	53522555	4605	4605	4605	4605	0
521	20230724	111700	53522555	4605	4605	4605	4605	0
522	20230724	111600	53522555	4605	4605	4605	4605	0
523	20230724	111500	53522555	4605	4605	4605	4605	0
524	20230724	111400	53522555	4605	4605	4605	4605	0
525	20230724	111300	53522555	4605	4605	4605	4605	0
526	20230724	111200	53522555	4605	4605	4605	4605	0
527	20230724	111100	53522555	4605	4605	4605	4605	0
528	20230724	111000	53522555	4605	4605	4605	4605	200
529	20230724	110900	52601555	4615	4615	4615	4615	0
530	20230724	110800	52601555	4615	4615	4615	4615	0
531	20230724	110700	52601555	4615	4615	4615	4615	0
532	20230724	110600	52601555	4615	4615	4615	4615	0
533	20230724	110500	52601555	4615	4615	4615	4615	0
534	20230724	110400	52601555	4615	4615	4615	4615	0
535	20230724	110300	52601555	4615	4615	4615	4615	300
536	20230724	110200	51217055	4615	4615	4615	4615	0
537	20230724	110100	51217055	4615	4595	4615	4595	3
538	20230724	110000	51203240	4605	4605	4605	4605	0
539	20230724	105900	51203240	4605	4605	4605	4605	0
540	20230724	105800	51203240	4605	4600	4605	4600	10
541	20230724	105700	51157205	4600	4590	4600	4590	25
542	20230724	105600	51042265	4605	4605	4605	4605	0
543	20230724	105500	51042265	4605	4605	4605	4605	0
544	20230724	105400	51042265	4605	4605	4605	4605	0
545	20230724	105300	51042265	4605	4605	4605	4605	0
546	20230724	105200	51042265	4605	4605	4605	4605	0
547	20230724	105100	51042265	4605	4605	4605	4605	4
548	20230724	105000	51023845	4615	4615	4615	4615	0
549	20230724	104900	51023845	4615	4615	4615	4615	2
550	20230724	104800	51014615	4600	4595	4600	4595	300
551	20230724	104700	49634890	4595	4595	4595	4595	0
552	20230724	104600	49634890	4595	4595	4595	4595	0
553	20230724	104500	49634890	4595	4595	4595	4595	0
554	20230724	104400	49634890	4595	4595	4595	4595	0
555	20230724	104300	49634890	4595	4595	4595	4595	0
556	20230724	104200	49634890	4595	4575	4595	4575	5
557	20230724	104100	49611945	4560	4560	4560	4560	61
558	20230724	104000	49333785	4595	4595	4595	4595	6
559	20230724	103900	49306215	4595	4560	4595	4560	26
560	20230724	103800	49187620	4595	4595	4595	4595	0
561	20230724	103700	49187620	4595	4595	4595	4595	5
562	20230724	103600	49164645	4595	4595	4595	4595	5
563	20230724	103500	49141670	4560	4560	4560	4560	0
564	20230724	103400	49141670	4560	4560	4560	4560	0
565	20230724	103300	49141670	4560	4560	4560	4560	0
566	20230724	103200	49141670	4560	4595	4595	4560	295
567	20230724	103100	47796435	4560	4560	4560	4560	0
568	20230724	103000	47796435	4560	4560	4560	4560	0
569	20230724	102900	47796435	4560	4560	4560	4560	200
570	20230724	102800	46884435	4560	4560	4560	4560	1000
571	20230724	102700	42324435	4560	4560	4560	4560	0
572	20230724	102600	42324435	4560	4560	4560	4560	0
573	20230724	102500	42324435	4560	4560	4560	4560	196
574	20230724	102400	41430675	4565	4565	4565	4565	351
575	20230724	102300	39828360	4600	4600	4600	4600	0
576	20230724	102200	39828360	4600	4600	4600	4600	0
577	20230724	102100	39828360	4600	4565	4600	4565	1048
578	20230724	102000	35014890	4560	4560	4560	4560	14
579	20230724	101900	34951050	4560	4570	4575	4560	1306
580	20230724	101800	28983190	4570	4570	4570	4570	631
581	20230724	101700	26099520	4570	4570	4570	4570	0
582	20230724	101600	26099520	4570	4575	4575	4570	300
583	20230724	101500	24727575	4605	4605	4605	4605	0
584	20230724	101400	24727575	4605	4605	4605	4605	0
585	20230724	101300	24727575	4605	4605	4605	4605	0
586	20230724	101200	24727575	4605	4605	4605	4605	0
587	20230724	101100	24727575	4605	4605	4605	4605	0
588	20230724	101000	24727575	4605	4605	4605	4605	0
589	20230724	100900	24727575	4605	4605	4605	4605	0
590	20230724	100800	24727575	4605	4605	4605	4605	1
591	20230724	100700	24722970	4595	4595	4595	4595	0
592	20230724	100600	24722970	4595	4595	4595	4595	0
593	20230724	100500	24722970	4595	4595	4595	4595	0
594	20230724	100400	24722970	4595	4595	4595	4595	0
595	20230724	100300	24722970	4595	4575	4595	4575	483
596	20230724	100200	22511695	4575	4575	4575	4575	0
597	20230724	100100	22511695	4575	4575	4575	4575	2
598	20230724	100000	22502545	4570	4570	4570	4570	0
599	20230724	095900	22502545	4570	4570	4570	4570	4
600	20230724	095800	22484265	4565	4565	4565	4565	5
601	20230724	095700	22461440	4565	4565	4565	4565	5
602	20230724	095600	22438615	4570	4570	4570	4570	10
603	20230724	095500	22392915	4570	4575	4575	4570	640
604	20230724	095400	19464930	4590	4590	4590	4590	0
605	20230724	095300	19464930	4590	4590	4590	4590	0
606	20230724	095200	19464930	4590	4590	4590	4590	136
607	20230724	095100	18840690	4590	4595	4595	4590	816
608	20230724	095000	15092530	4595	4595	4595	4595	30
609	20230724	094900	14954680	4580	4580	4580	4580	30
610	20230724	094800	14817280	4585	4585	4585	4585	0
611	20230724	094700	14817280	4585	4595	4595	4585	1096
612	20230724	094600	9785780	4595	4610	4610	4595	510
613	20230724	094500	7441125	4645	4645	4645	4645	10
614	20230724	094400	7394675	4645	4600	4645	4600	200
615	20230724	094300	6469590	4610	4610	4610	4610	0
616	20230724	094200	6469590	4610	4610	4610	4610	181
617	20230724	094100	5635180	4610	4610	4610	4610	1
618	20230724	094000	5630570	4610	4610	4610	4610	1
619	20230724	093900	5625960	4610	4610	4610	4610	8
620	20230724	093800	5589080	4580	4580	4580	4580	356
621	20230724	093700	3958600	4580	4580	4580	4580	7
622	20230724	093600	3926540	4650	4650	4650	4650	0
623	20230724	093500	3926540	4650	4650	4650	4650	0
624	20230724	093400	3926540	4650	4650	4650	4650	0
625	20230724	093300	3926540	4650	4565	4650	4565	101
626	20230724	093200	3465390	4655	4655	4655	4655	0
627	20230724	093100	3465390	4655	4655	4655	4655	30
628	20230724	093000	3325740	4655	4655	4655	4655	0
629	20230724	092900	3325740	4655	4655	4655	4655	0
630	20230724	092800	3325740	4655	4655	4655	4655	0
631	20230724	092700	3325740	4655	4655	4655	4655	0
632	20230724	092600	3325740	4655	4655	4655	4655	0
633	20230724	092500	3325740	4655	4655	4655	4655	0
634	20230724	092400	3325740	4655	4655	4655	4655	0
635	20230724	092300	3325740	4655	4655	4655	4655	0
636	20230724	092200	3325740	4655	4655	4655	4655	0
637	20230724	092100	3325740	4655	4655	4655	4655	0
638	20230724	092000	3325740	4655	4655	4655	4655	0
639	20230724	091900	3325740	4655	4655	4655	4655	1
640	20230724	091800	3321085	4585	4585	4585	4585	16
641	20230724	091700	3247725	4670	4670	4670	4670	0
642	20230724	091600	3247725	4670	4670	4670	4670	0
643	20230724	091500	3247725	4670	4670	4670	4670	0
644	20230724	091400	3247725	4670	4670	4670	4670	0
645	20230724	091300	3247725	4670	4670	4670	4670	0
646	20230724	091200	3247725	4670	4670	4670	4670	0
647	20230724	091100	3247725	4670	4670	4670	4670	0
648	20230724	091000	3247725	4670	4670	4670	4670	0
649	20230724	090900	3247725	4670	4670	4670	4670	0
650	20230724	090800	3247725	4670	4670	4670	4670	1
651	20230724	090700	3243055	4650	4650	4650	4650	500
652	20230724	090600	918055	4685	4685	4685	4685	0
653	20230724	090500	918055	4685	4765	4765	4685	23
654	20230724	090400	810215	4690	4815	4815	4690	139
655	20230724	090300	155040	4845	4845	4845	4845	0
656	20230724	090200	155040	4845	4845	4845	4845	0
657	20230724	090100	155040	4845	4845	4845	4845	0
658	20230724	090000	155040	4845	4845	4845	4845	32