KissMeData/140520/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	195800	135454205	2945	2945	2945	2945	1672
3	20230724	195700	135454205	2945	2945	2945	2945	0
4	20230724	195600	135454205	2945	2945	2945	2945	0
5	20230724	195500	135454205	2945	2945	2945	2945	0
6	20230724	195400	135454205	2945	2945	2945	2945	0
7	20230724	195300	135454205	2945	2945	2945	2945	0
8	20230724	195200	135454205	2945	2945	2945	2945	0
9	20230724	195100	135454205	2945	2945	2945	2945	0
10	20230724	195000	135454205	2945	2945	2945	2945	0
11	20230724	194900	135454205	2945	2945	2945	2945	0
12	20230724	194800	135454205	2945	2945	2945	2945	0
13	20230724	194700	135454205	2945	2945	2945	2945	0
14	20230724	194600	135454205	2945	2945	2945	2945	0
15	20230724	194500	135454205	2945	2945	2945	2945	0
16	20230724	194400	135454205	2945	2945	2945	2945	0
17	20230724	194300	135454205	2945	2945	2945	2945	0
18	20230724	194200	135454205	2945	2945	2945	2945	0
19	20230724	194100	135454205	2945	2945	2945	2945	0
20	20230724	194000	135454205	2945	2945	2945	2945	0
21	20230724	193900	135454205	2945	2945	2945	2945	0
22	20230724	193800	135454205	2945	2945	2945	2945	0
23	20230724	193700	135454205	2945	2945	2945	2945	0
24	20230724	193600	135454205	2945	2945	2945	2945	0
25	20230724	193500	135454205	2945	2945	2945	2945	0
26	20230724	193400	135454205	2945	2945	2945	2945	0
27	20230724	193300	135454205	2945	2945	2945	2945	0
28	20230724	193200	135454205	2945	2945	2945	2945	0
29	20230724	193100	135454205	2945	2945	2945	2945	0
30	20230724	193000	135454205	2945	2945	2945	2945	0
31	20230724	192900	135454205	2945	2945	2945	2945	0
32	20230724	192800	135454205	2945	2945	2945	2945	1672
33	20230724	192700	135454205	2945	2945	2945	2945	0
34	20230724	192600	135454205	2945	2945	2945	2945	0
35	20230724	192500	135454205	2945	2945	2945	2945	0
36	20230724	192400	135454205	2945	2945	2945	2945	0
37	20230724	192300	135454205	2945	2945	2945	2945	0
38	20230724	192200	135454205	2945	2945	2945	2945	0
39	20230724	192100	135454205	2945	2945	2945	2945	0
40	20230724	192000	135454205	2945	2945	2945	2945	0
41	20230724	191900	135454205	2945	2945	2945	2945	0
42	20230724	191800	135454205	2945	2945	2945	2945	0
43	20230724	191700	135454205	2945	2945	2945	2945	0
44	20230724	191600	135454205	2945	2945	2945	2945	0
45	20230724	191500	135454205	2945	2945	2945	2945	0
46	20230724	191400	135454205	2945	2945	2945	2945	0
47	20230724	191300	135454205	2945	2945	2945	2945	0
48	20230724	191200	135454205	2945	2945	2945	2945	0
49	20230724	191100	135454205	2945	2945	2945	2945	0
50	20230724	191000	135454205	2945	2945	2945	2945	0
51	20230724	190900	135454205	2945	2945	2945	2945	0
52	20230724	190800	135454205	2945	2945	2945	2945	0
53	20230724	190700	135454205	2945	2945	2945	2945	0
54	20230724	190600	135454205	2945	2945	2945	2945	0
55	20230724	190500	135454205	2945	2945	2945	2945	0
56	20230724	190400	135454205	2945	2945	2945	2945	0
57	20230724	190300	135454205	2945	2945	2945	2945	0
58	20230724	190200	135454205	2945	2945	2945	2945	0
59	20230724	190100	135454205	2945	2945	2945	2945	0
60	20230724	190000	135454205	2945	2945	2945	2945	0
61	20230724	185900	135454205	2945	2945	2945	2945	0
62	20230724	185800	135454205	2945	2945	2945	2945	1672
63	20230724	185700	135454205	2945	2945	2945	2945	0
64	20230724	185600	135454205	2945	2945	2945	2945	0
65	20230724	185500	135454205	2945	2945	2945	2945	0
66	20230724	185400	135454205	2945	2945	2945	2945	0
67	20230724	185300	135454205	2945	2945	2945	2945	0
68	20230724	185200	135454205	2945	2945	2945	2945	0
69	20230724	185100	135454205	2945	2945	2945	2945	0
70	20230724	185000	135454205	2945	2945	2945	2945	0
71	20230724	184900	135454205	2945	2945	2945	2945	0
72	20230724	184800	135454205	2945	2945	2945	2945	0
73	20230724	184700	135454205	2945	2945	2945	2945	0
74	20230724	184600	135454205	2945	2945	2945	2945	0
75	20230724	184500	135454205	2945	2945	2945	2945	0
76	20230724	184400	135454205	2945	2945	2945	2945	0
77	20230724	184300	135454205	2945	2945	2945	2945	0
78	20230724	184200	135454205	2945	2945	2945	2945	0
79	20230724	184100	135454205	2945	2945	2945	2945	0
80	20230724	184000	135454205	2945	2945	2945	2945	0
81	20230724	183900	135454205	2945	2945	2945	2945	0
82	20230724	183800	135454205	2945	2945	2945	2945	0
83	20230724	183700	135454205	2945	2945	2945	2945	0
84	20230724	183600	135454205	2945	2945	2945	2945	0
85	20230724	183500	135454205	2945	2945	2945	2945	0
86	20230724	183400	135454205	2945	2945	2945	2945	0
87	20230724	183300	135454205	2945	2945	2945	2945	0
88	20230724	183200	135454205	2945	2945	2945	2945	0
89	20230724	183100	135454205	2945	2945	2945	2945	0
90	20230724	183000	135454205	2945	2945	2945	2945	0
91	20230724	182900	135454205	2945	2945	2945	2945	0
92	20230724	182800	135454205	2945	2945	2945	2945	1672
93	20230724	182700	135454205	2945	2945	2945	2945	0
94	20230724	182600	135454205	2945	2945	2945	2945	0
95	20230724	182500	135454205	2945	2945	2945	2945	0
96	20230724	182400	135454205	2945	2945	2945	2945	0
97	20230724	182300	135454205	2945	2945	2945	2945	0
98	20230724	182200	135454205	2945	2945	2945	2945	0
99	20230724	182100	135454205	2945	2945	2945	2945	0
100	20230724	182000	135454205	2945	2945	2945	2945	0
101	20230724	181900	135454205	2945	2945	2945	2945	0
102	20230724	181800	135454205	2945	2945	2945	2945	0
103	20230724	181700	135454205	2945	2945	2945	2945	0
104	20230724	181600	135454205	2945	2945	2945	2945	0
105	20230724	181500	135454205	2945	2945	2945	2945	0
106	20230724	181400	135454205	2945	2945	2945	2945	0
107	20230724	181300	135454205	2945	2945	2945	2945	0
108	20230724	181200	135454205	2945	2945	2945	2945	0
109	20230724	181100	135454205	2945	2945	2945	2945	0
110	20230724	181000	135454205	2945	2945	2945	2945	0
111	20230724	180900	135454205	2945	2945	2945	2945	0
112	20230724	180800	135454205	2945	2945	2945	2945	0
113	20230724	180700	135454205	2945	2945	2945	2945	0
114	20230724	180600	135454205	2945	2945	2945	2945	0
115	20230724	180500	135454205	2945	2945	2945	2945	0
116	20230724	180400	135454205	2945	2945	2945	2945	0
117	20230724	180300	135454205	2945	2945	2945	2945	0
118	20230724	180200	135454205	2945	2945	2945	2945	0
119	20230724	180100	135454205	2945	2945	2945	2945	0
120	20230724	180000	135454205	2945	2945	2945	2945	0
121	20230724	175900	135454205	2945	2945	2945	2945	0
122	20230724	175800	135454205	2945	2945	2945	2945	1672
123	20230724	175700	135454205	2945	2945	2945	2945	0
124	20230724	175600	135454205	2945	2945	2945	2945	0
125	20230724	175500	135454205	2945	2945	2945	2945	0
126	20230724	175400	135454205	2945	2945	2945	2945	0
127	20230724	175300	135454205	2945	2945	2945	2945	0
128	20230724	175200	135454205	2945	2945	2945	2945	0
129	20230724	175100	135454205	2945	2945	2945	2945	0
130	20230724	175000	135454205	2945	2945	2945	2945	0
131	20230724	174900	135454205	2945	2945	2945	2945	0
132	20230724	174800	135454205	2945	2945	2945	2945	0
133	20230724	174700	135454205	2945	2945	2945	2945	0
134	20230724	174600	135454205	2945	2945	2945	2945	0
135	20230724	174500	135454205	2945	2945	2945	2945	0
136	20230724	174400	135454205	2945	2945	2945	2945	0
137	20230724	174300	135454205	2945	2945	2945	2945	0
138	20230724	174200	135454205	2945	2945	2945	2945	0
139	20230724	174100	135454205	2945	2945	2945	2945	0
140	20230724	174000	135454205	2945	2945	2945	2945	0
141	20230724	173900	135454205	2945	2945	2945	2945	0
142	20230724	173800	135454205	2945	2945	2945	2945	0
143	20230724	173700	135454205	2945	2945	2945	2945	0
144	20230724	173600	135454205	2945	2945	2945	2945	0
145	20230724	173500	135454205	2945	2945	2945	2945	0
146	20230724	173400	135454205	2945	2945	2945	2945	0
147	20230724	173300	135454205	2945	2945	2945	2945	0
148	20230724	173200	135454205	2945	2945	2945	2945	0
149	20230724	173100	135454205	2945	2945	2945	2945	0
150	20230724	173000	135454205	2945	2945	2945	2945	0
151	20230724	172900	135454205	2945	2945	2945	2945	0
152	20230724	172800	135454205	2945	2945	2945	2945	1672
153	20230724	172700	135454205	2945	2945	2945	2945	0
154	20230724	172600	135454205	2945	2945	2945	2945	0
155	20230724	172500	135454205	2945	2945	2945	2945	0
156	20230724	172400	135454205	2945	2945	2945	2945	0
157	20230724	172300	135454205	2945	2945	2945	2945	0
158	20230724	172200	135454205	2945	2945	2945	2945	0
159	20230724	172100	135454205	2945	2945	2945	2945	0
160	20230724	172000	135454205	2945	2945	2945	2945	0
161	20230724	171900	135454205	2945	2945	2945	2945	0
162	20230724	171800	135454205	2945	2945	2945	2945	0
163	20230724	171700	135454205	2945	2945	2945	2945	0
164	20230724	171600	135454205	2945	2945	2945	2945	0
165	20230724	171500	135454205	2945	2945	2945	2945	0
166	20230724	171400	135454205	2945	2945	2945	2945	0
167	20230724	171300	135454205	2945	2945	2945	2945	0
168	20230724	171200	135454205	2945	2945	2945	2945	0
169	20230724	171100	135454205	2945	2945	2945	2945	0
170	20230724	171000	135454205	2945	2945	2945	2945	0
171	20230724	170900	135454205	2945	2945	2945	2945	0
172	20230724	170800	135454205	2945	2945	2945	2945	0
173	20230724	170700	135454205	2945	2945	2945	2945	0
174	20230724	170600	135454205	2945	2945	2945	2945	0
175	20230724	170500	135454205	2945	2945	2945	2945	0
176	20230724	170400	135454205	2945	2945	2945	2945	0
177	20230724	170300	135454205	2945	2945	2945	2945	0
178	20230724	170200	135454205	2945	2945	2945	2945	0
179	20230724	170100	135454205	2945	2945	2945	2945	0
180	20230724	170000	135454205	2945	2945	2945	2945	0
181	20230724	165900	135454205	2945	2945	2945	2945	0
182	20230724	165800	135454205	2945	2945	2945	2945	1672
183	20230724	165700	135454205	2945	2945	2945	2945	0
184	20230724	165600	135454205	2945	2945	2945	2945	0
185	20230724	165500	135454205	2945	2945	2945	2945	0
186	20230724	165400	135454205	2945	2945	2945	2945	0
187	20230724	165300	135454205	2945	2945	2945	2945	0
188	20230724	165200	135454205	2945	2945	2945	2945	0
189	20230724	165100	135454205	2945	2945	2945	2945	0
190	20230724	165000	135454205	2945	2945	2945	2945	0
191	20230724	164900	135454205	2945	2945	2945	2945	0
192	20230724	164800	135454205	2945	2945	2945	2945	0
193	20230724	164700	135454205	2945	2945	2945	2945	0
194	20230724	164600	135454205	2945	2945	2945	2945	0
195	20230724	164500	135454205	2945	2945	2945	2945	0
196	20230724	164400	135454205	2945	2945	2945	2945	0
197	20230724	164300	135454205	2945	2945	2945	2945	0
198	20230724	164200	135454205	2945	2945	2945	2945	0
199	20230724	164100	135454205	2945	2945	2945	2945	0
200	20230724	164000	135454205	2945	2945	2945	2945	0
201	20230724	163900	135454205	2945	2945	2945	2945	0
202	20230724	163800	135454205	2945	2945	2945	2945	0
203	20230724	163700	135454205	2945	2945	2945	2945	0
204	20230724	163600	135454205	2945	2945	2945	2945	0
205	20230724	163500	135454205	2945	2945	2945	2945	0
206	20230724	163400	135454205	2945	2945	2945	2945	0
207	20230724	163300	135454205	2945	2945	2945	2945	0
208	20230724	163200	135454205	2945	2945	2945	2945	0
209	20230724	163100	135454205	2945	2945	2945	2945	0
210	20230724	163000	135454205	2945	2945	2945	2945	0
211	20230724	162900	135454205	2945	2945	2945	2945	0
212	20230724	162800	135454205	2945	2945	2945	2945	1672
213	20230724	162700	135454205	2945	2945	2945	2945	0
214	20230724	162600	135454205	2945	2945	2945	2945	0
215	20230724	162500	135454205	2945	2945	2945	2945	0
216	20230724	162400	135454205	2945	2945	2945	2945	0
217	20230724	162300	135454205	2945	2945	2945	2945	0
218	20230724	162200	135454205	2945	2945	2945	2945	0
219	20230724	162100	135454205	2945	2945	2945	2945	0
220	20230724	162000	135454205	2945	2945	2945	2945	0
221	20230724	161900	135454205	2945	2945	2945	2945	0
222	20230724	161800	135454205	2945	2945	2945	2945	0
223	20230724	161700	135454205	2945	2945	2945	2945	0
224	20230724	161600	135454205	2945	2945	2945	2945	0
225	20230724	161500	135454205	2945	2945	2945	2945	0
226	20230724	161400	135454205	2945	2945	2945	2945	0
227	20230724	161300	135454205	2945	2945	2945	2945	0
228	20230724	161200	135454205	2945	2945	2945	2945	0
229	20230724	161100	135454205	2945	2945	2945	2945	0
230	20230724	161000	135454205	2945	2945	2945	2945	0
231	20230724	160900	135454205	2945	2945	2945	2945	0
232	20230724	160800	135454205	2945	2945	2945	2945	0
233	20230724	160700	135454205	2945	2945	2945	2945	0
234	20230724	160600	135454205	2945	2945	2945	2945	0
235	20230724	160500	135454205	2945	2945	2945	2945	0
236	20230724	160400	135454205	2945	2945	2945	2945	0
237	20230724	160300	135454205	2945	2945	2945	2945	0
238	20230724	160200	135454205	2945	2945	2945	2945	0
239	20230724	160100	135454205	2945	2945	2945	2945	0
240	20230724	160000	135454205	2945	2945	2945	2945	0
241	20230724	155900	135454205	2945	2945	2945	2945	0
242	20230724	155800	135454205	2945	2945	2945	2945	1672
243	20230724	155700	135454205	2945	2945	2945	2945	0
244	20230724	155600	135454205	2945	2945	2945	2945	0
245	20230724	155500	135454205	2945	2945	2945	2945	0
246	20230724	155400	135454205	2945	2945	2945	2945	0
247	20230724	155300	135454205	2945	2945	2945	2945	0
248	20230724	155200	135454205	2945	2945	2945	2945	0
249	20230724	155100	135454205	2945	2945	2945	2945	0
250	20230724	155000	135454205	2945	2945	2945	2945	0
251	20230724	154900	135454205	2945	2945	2945	2945	0
252	20230724	154800	135454205	2945	2945	2945	2945	0
253	20230724	154700	135454205	2945	2945	2945	2945	0
254	20230724	154600	135454205	2945	2945	2945	2945	0
255	20230724	154500	135454205	2945	2945	2945	2945	0
256	20230724	154400	135454205	2945	2945	2945	2945	0
257	20230724	154300	135454205	2945	2945	2945	2945	0
258	20230724	154200	135454205	2945	2945	2945	2945	0
259	20230724	154100	135454205	2945	2945	2945	2945	0
260	20230724	154000	135454205	2945	2945	2945	2945	0
261	20230724	153900	135454205	2945	2945	2945	2945	0
262	20230724	153800	135454205	2945	2945	2945	2945	0
263	20230724	153700	135454205	2945	2945	2945	2945	0
264	20230724	153600	135454205	2945	2945	2945	2945	0
265	20230724	153500	135454205	2945	2945	2945	2945	0
266	20230724	153400	135454205	2945	2945	2945	2945	0
267	20230724	153300	135454205	2945	2945	2945	2945	0
268	20230724	153200	135454205	2945	2945	2945	2945	0
269	20230724	153100	135454205	2945	2945	2945	2945	0
270	20230724	153000	135454205	2945	2945	2945	2945	1672
271	20230724	152900	130530165	2940	2940	2940	2940	0
272	20230724	152800	130530165	2940	2940	2940	2940	0
273	20230724	152700	130530165	2940	2940	2940	2940	0
274	20230724	152600	130530165	2940	2940	2940	2940	0
275	20230724	152500	130530165	2940	2940	2940	2940	0
276	20230724	152400	130530165	2940	2940	2940	2940	0
277	20230724	152300	130530165	2940	2940	2940	2940	0
278	20230724	152200	130530165	2940	2940	2940	2940	0
279	20230724	152100	130530165	2940	2940	2940	2940	0
280	20230724	152000	130530165	2940	2940	2940	2940	0
281	20230724	151900	130530165	2940	2930	2940	2930	2000
282	20230724	151800	124663625	2930	2930	2930	2930	453
283	20230724	151700	123336335	2920	2925	2925	2920	1007
284	20230724	151600	120393595	2925	2925	2925	2925	43
285	20230724	151500	120267820	2930	2930	2930	2930	0
286	20230724	151400	120267820	2930	2930	2930	2930	0
287	20230724	151300	120267820	2930	2930	2930	2930	22
288	20230724	151200	120203360	2930	2935	2935	2930	542
289	20230724	151100	118615295	2930	2930	2930	2930	0
290	20230724	151000	118615295	2930	2930	2930	2930	0
291	20230724	150900	118615295	2930	2925	2930	2925	102
292	20230724	150800	118316445	2930	2930	2930	2930	99
293	20230724	150700	118026375	2925	2925	2925	2925	0
294	20230724	150600	118026375	2925	2925	2925	2925	603
295	20230724	150500	116262600	2915	2915	2915	2915	0
296	20230724	150400	116262600	2915	2915	2915	2915	0
297	20230724	150300	116262600	2915	2915	2915	2915	0
298	20230724	150200	116262600	2915	2915	2915	2915	1
299	20230724	150100	116259685	2910	2925	2925	2910	1686
300	20230724	150000	111343945	2930	2930	2930	2930	0
301	20230724	145900	111343945	2930	2930	2930	2930	0
302	20230724	145800	111343945	2930	2930	2930	2930	0
303	20230724	145700	111343945	2930	2930	2930	2930	0
304	20230724	145600	111343945	2930	2930	2930	2930	0
305	20230724	145500	111343945	2930	2930	2930	2930	0
306	20230724	145400	111343945	2930	2930	2930	2930	0
307	20230724	145300	111343945	2930	2930	2930	2930	0
308	20230724	145200	111343945	2930	2930	2930	2930	0
309	20230724	145100	111343945	2930	2930	2930	2930	0
310	20230724	145000	111343945	2930	2930	2930	2930	0
311	20230724	144900	111343945	2930	2930	2930	2930	0
312	20230724	144800	111343945	2930	2930	2930	2930	0
313	20230724	144700	111343945	2930	2930	2930	2930	0
314	20230724	144600	111343945	2930	2930	2930	2930	5
315	20230724	144500	111329295	2930	2930	2930	2930	10
316	20230724	144400	111299995	2930	2930	2930	2930	0
317	20230724	144300	111299995	2930	2930	2930	2930	0
318	20230724	144200	111299995	2930	2930	2930	2930	0
319	20230724	144100	111299995	2930	2930	2930	2930	0
320	20230724	144000	111299995	2930	2930	2930	2930	1000
321	20230724	143900	108369995	2930	2930	2930	2930	0
322	20230724	143800	108369995	2930	2930	2930	2930	0
323	20230724	143700	108369995	2930	2930	2930	2930	0
324	20230724	143600	108369995	2930	2930	2930	2930	0
325	20230724	143500	108369995	2930	2930	2930	2930	0
326	20230724	143400	108369995	2930	2930	2930	2930	0
327	20230724	143300	108369995	2930	2930	2930	2930	20
328	20230724	143200	108311395	2930	2930	2930	2930	0
329	20230724	143100	108311395	2930	2930	2930	2930	0
330	20230724	143000	108311395	2930	2930	2930	2930	0
331	20230724	142900	108311395	2930	2930	2930	2930	0
332	20230724	142800	108311395	2930	2930	2930	2930	0
333	20230724	142700	108311395	2930	2930	2930	2930	0
334	20230724	142600	108311395	2930	2930	2930	2930	0
335	20230724	142500	108311395	2930	2925	2930	2925	20
336	20230724	142400	108252815	2920	2920	2920	2920	11
337	20230724	142300	108220695	2930	2930	2930	2930	0
338	20230724	142200	108220695	2930	2930	2930	2930	0
339	20230724	142100	108220695	2930	2930	2930	2930	0
340	20230724	142000	108220695	2930	2930	2930	2930	0
341	20230724	141900	108220695	2930	2930	2930	2930	0
342	20230724	141800	108220695	2930	2930	2930	2930	0
343	20230724	141700	108220695	2930	2930	2930	2930	0
344	20230724	141600	108220695	2930	2930	2930	2930	0
345	20230724	141500	108220695	2930	2930	2930	2930	0
346	20230724	141400	108220695	2930	2930	2930	2930	30
347	20230724	141300	108132795	2930	2930	2930	2930	50
348	20230724	141200	107986295	2925	2925	2925	2925	0
349	20230724	141100	107986295	2925	2925	2925	2925	100
350	20230724	141000	107693795	2925	2925	2925	2925	0
351	20230724	140900	107693795	2925	2925	2925	2925	10
352	20230724	140800	107664545	2925	2925	2925	2925	0
353	20230724	140700	107664545	2925	2925	2925	2925	0
354	20230724	140600	107664545	2925	2925	2925	2925	3
355	20230724	140500	107655770	2915	2915	2915	2915	0
356	20230724	140400	107655770	2915	2915	2915	2915	0
357	20230724	140300	107655770	2915	2915	2915	2915	0
358	20230724	140200	107655770	2915	2915	2915	2915	0
359	20230724	140100	107655770	2915	2915	2915	2915	0
360	20230724	140000	107655770	2915	2915	2915	2915	0
361	20230724	135900	107655770	2915	2915	2915	2915	0
362	20230724	135800	107655770	2915	2915	2915	2915	0
363	20230724	135700	107655770	2915	2915	2915	2915	0
364	20230724	135600	107655770	2915	2915	2915	2915	0
365	20230724	135500	107655770	2915	2915	2915	2915	150
366	20230724	135400	107218520	2915	2915	2915	2915	32
367	20230724	135300	107125240	2915	2915	2915	2915	0
368	20230724	135200	107125240	2915	2915	2915	2915	0
369	20230724	135100	107125240	2915	2915	2915	2915	0
370	20230724	135000	107125240	2915	2915	2915	2915	0
371	20230724	134900	107125240	2915	2915	2915	2915	0
372	20230724	134800	107125240	2915	2915	2915	2915	0
373	20230724	134700	107125240	2915	2915	2915	2915	10
374	20230724	134600	107096090	2915	2915	2915	2915	1724
375	20230724	134500	102070630	2925	2925	2925	2925	0
376	20230724	134400	102070630	2925	2925	2925	2925	0
377	20230724	134300	102070630	2925	2925	2925	2925	0
378	20230724	134200	102070630	2925	2925	2925	2925	0
379	20230724	134100	102070630	2925	2925	2925	2925	0
380	20230724	134000	102070630	2925	2925	2925	2925	86
381	20230724	133900	101819080	2915	2915	2915	2915	0
382	20230724	133800	101819080	2915	2915	2915	2915	0
383	20230724	133700	101819080	2915	2915	2915	2915	1
384	20230724	133600	101816165	2915	2915	2915	2915	0
385	20230724	133500	101816165	2915	2920	2920	2915	403
386	20230724	133400	100639455	2925	2925	2925	2925	951
387	20230724	133300	97857780	2925	2925	2925	2925	0
388	20230724	133200	97857780	2925	2925	2925	2925	0
389	20230724	133100	97857780	2925	2925	2925	2925	0
390	20230724	133000	97857780	2925	2925	2925	2925	0
391	20230724	132900	97857780	2925	2925	2925	2925	0
392	20230724	132800	97857780	2925	2925	2925	2925	0
393	20230724	132700	97857780	2925	2925	2925	2925	0
394	20230724	132600	97857780	2925	2930	2930	2925	310
395	20230724	132500	96950980	2930	2930	2930	2930	0
396	20230724	132400	96950980	2930	2930	2930	2930	0
397	20230724	132300	96950980	2930	2930	2930	2930	0
398	20230724	132200	96950980	2930	2930	2930	2930	0
399	20230724	132100	96950980	2930	2930	2930	2930	0
400	20230724	132000	96950980	2930	2930	2930	2930	0
401	20230724	131900	96950980	2930	2930	2930	2930	0
402	20230724	131800	96950980	2930	2930	2930	2930	0
403	20230724	131700	96950980	2930	2930	2930	2930	5
404	20230724	131600	96936330	2930	2930	2930	2930	117
405	20230724	131500	96593520	2930	2930	2930	2930	0
406	20230724	131400	96593520	2930	2925	2930	2925	32
407	20230724	131300	96499770	2930	2930	2930	2930	0
408	20230724	131200	96499770	2930	2930	2930	2930	0
409	20230724	131100	96499770	2930	2930	2930	2930	91
410	20230724	131000	96233140	2930	2930	2930	2930	0
411	20230724	130900	96233140	2930	2930	2930	2930	0
412	20230724	130800	96233140	2930	2930	2930	2930	0
413	20230724	130700	96233140	2930	2930	2930	2930	0
414	20230724	130600	96233140	2930	2930	2930	2930	55
415	20230724	130500	96071990	2925	2925	2925	2925	0
416	20230724	130400	96071990	2925	2925	2925	2925	0
417	20230724	130300	96071990	2925	2925	2925	2925	0
418	20230724	130200	96071990	2925	2925	2925	2925	0
419	20230724	130100	96071990	2925	2925	2925	2925	32
420	20230724	130000	95978390	2920	2920	2920	2920	0
421	20230724	125900	95978390	2920	2925	2925	2920	198
422	20230724	125800	95400225	2930	2930	2930	2930	0
423	20230724	125700	95400225	2930	2930	2930	2930	0
424	20230724	125600	95400225	2930	2930	2930	2930	1
425	20230724	125500	95397295	2925	2935	2935	2925	3
426	20230724	125400	95388505	2940	2940	2940	2940	0
427	20230724	125300	95388505	2940	2940	2940	2940	0
428	20230724	125200	95388505	2940	2940	2940	2940	0
429	20230724	125100	95388505	2940	2940	2940	2940	1
430	20230724	125000	95385565	2930	2930	2930	2930	1
431	20230724	124900	95382635	2935	2935	2935	2935	1
432	20230724	124800	95379700	2915	2915	2915	2915	0
433	20230724	124700	95379700	2915	2915	2915	2915	0
434	20230724	124600	95379700	2915	2920	2920	2915	200
435	20230724	124500	94796695	2920	2920	2920	2920	0
436	20230724	124400	94796695	2920	2920	2920	2920	0
437	20230724	124300	94796695	2920	2920	2920	2920	29
438	20230724	124200	94712015	2920	2920	2920	2920	0
439	20230724	124100	94712015	2920	2915	2920	2915	91
440	20230724	124000	94446695	2920	2920	2920	2920	89
441	20230724	123900	94186815	2920	2920	2920	2920	0
442	20230724	123800	94186815	2920	2920	2920	2920	0
443	20230724	123700	94186815	2920	2920	2920	2920	0
444	20230724	123600	94186815	2920	2930	2930	2920	2234
445	20230724	123500	87653760	2945	2945	2945	2945	0
446	20230724	123400	87653760	2945	2945	2945	2945	0
447	20230724	123300	87653760	2945	2945	2945	2945	0
448	20230724	123200	87653760	2945	2945	2945	2945	0
449	20230724	123100	87653760	2945	2945	2945	2945	0
450	20230724	123000	87653760	2945	2945	2945	2945	0
451	20230724	122900	87653760	2945	2945	2945	2945	0
452	20230724	122800	87653760	2945	2945	2945	2945	0
453	20230724	122700	87653760	2945	2945	2945	2945	0
454	20230724	122600	87653760	2945	2945	2945	2945	0
455	20230724	122500	87653760	2945	2945	2945	2945	1
456	20230724	122400	87650815	2920	2920	2920	2920	0
457	20230724	122300	87650815	2920	2920	2920	2920	0
458	20230724	122200	87650815	2920	2930	2930	2920	40
459	20230724	122100	87533965	2935	2935	2935	2935	0
460	20230724	122000	87533965	2935	2935	2935	2935	0
461	20230724	121900	87533965	2935	2935	2935	2935	9
462	20230724	121800	87507550	2945	2945	2945	2945	0
463	20230724	121700	87507550	2945	2945	2945	2945	0
464	20230724	121600	87507550	2945	2945	2945	2945	0
465	20230724	121500	87507550	2945	2945	2945	2945	0
466	20230724	121400	87507550	2945	2945	2945	2945	1700
467	20230724	121300	82501050	2935	2935	2935	2935	0
468	20230724	121200	82501050	2935	2935	2935	2935	0
469	20230724	121100	82501050	2935	2935	2935	2935	648
470	20230724	121000	80599170	2935	2935	2935	2935	0
471	20230724	120900	80599170	2935	2935	2935	2935	0
472	20230724	120800	80599170	2935	2935	2935	2935	0
473	20230724	120700	80599170	2935	2935	2935	2935	0
474	20230724	120600	80599170	2935	2920	2935	2920	1474
475	20230724	120500	76278515	2925	2925	2925	2925	631
476	20230724	120400	74432840	2925	2925	2925	2925	0
477	20230724	120300	74432840	2925	2925	2925	2925	0
478	20230724	120200	74432840	2925	2925	2925	2925	0
479	20230724	120100	74432840	2925	2925	2925	2925	0
480	20230724	120000	74432840	2925	2925	2925	2925	0
481	20230724	115900	74432840	2925	2925	2925	2925	300
482	20230724	115800	73555340	2935	2935	2935	2935	0
483	20230724	115700	73555340	2935	2935	2935	2935	10
484	20230724	115600	73525990	2925	2925	2925	2925	0
485	20230724	115500	73525990	2925	2930	2930	2925	10
486	20230724	115400	73496735	2935	2935	2935	2935	1
487	20230724	115300	73493800	2925	2925	2925	2925	5
488	20230724	115200	73479175	2925	2925	2925	2925	0
489	20230724	115100	73479175	2925	2925	2925	2925	0
490	20230724	115000	73479175	2925	2925	2925	2925	100
491	20230724	114900	73186675	2930	2930	2930	2930	119
492	20230724	114800	72838005	2930	2930	2930	2930	0
493	20230724	114700	72838005	2930	2930	2930	2930	99
494	20230724	114600	72547935	2930	2930	2930	2930	0
495	20230724	114500	72547935	2930	2930	2930	2930	0
496	20230724	114400	72547935	2930	2935	2935	2930	379
497	20230724	114300	71436965	2930	2930	2930	2930	0
498	20230724	114200	71436965	2930	2930	2930	2930	1
499	20230724	114100	71434035	2935	2935	2935	2935	0
500	20230724	114000	71434035	2935	2935	2935	2935	0
501	20230724	113900	71434035	2935	2935	2935	2935	0
502	20230724	113800	71434035	2935	2935	2935	2935	23
503	20230724	113700	71366530	2930	2930	2930	2930	0
504	20230724	113600	71366530	2930	2930	2930	2930	0
505	20230724	113500	71366530	2930	2930	2930	2930	0
506	20230724	113400	71366530	2930	2930	2930	2930	0
507	20230724	113300	71366530	2930	2930	2930	2930	0
508	20230724	113200	71366530	2930	2930	2930	2930	0
509	20230724	113100	71366530	2930	2930	2930	2930	668
510	20230724	113000	69409290	2935	2935	2935	2935	0
511	20230724	112900	69409290	2935	2935	2935	2935	0
512	20230724	112800	69409290	2935	2935	2935	2935	500
513	20230724	112700	67941790	2935	2935	2935	2935	0
514	20230724	112600	67941790	2935	2935	2935	2935	42
515	20230724	112500	67818520	2935	2935	2935	2935	58
516	20230724	112400	67648290	2935	2935	2935	2935	0
517	20230724	112300	67648290	2935	2935	2935	2935	6
518	20230724	112200	67630680	2935	2935	2935	2930	639
519	20230724	112100	65757910	2935	2940	2940	2935	582
520	20230724	112000	64046880	2940	2940	2940	2940	110
521	20230724	111900	63723480	2940	2940	2940	2940	0
522	20230724	111800	63723480	2940	2940	2940	2940	0
523	20230724	111700	63723480	2940	2940	2940	2940	100
524	20230724	111600	63429480	2940	2935	2940	2935	205
525	20230724	111500	62827780	2935	2935	2935	2935	0
526	20230724	111400	62827780	2935	2935	2935	2935	0
527	20230724	111300	62827780	2935	2935	2935	2935	340
528	20230724	111200	61829880	2940	2940	2940	2940	0
529	20230724	111100	61829880	2940	2940	2940	2940	0
530	20230724	111000	61829880	2940	2940	2940	2940	797
531	20230724	110900	59486700	2940	2940	2940	2940	150
532	20230724	110800	59045700	2940	2940	2940	2940	0
533	20230724	110700	59045700	2940	2940	2940	2940	0
534	20230724	110600	59045700	2940	2940	2940	2940	23
535	20230724	110500	58978080	2950	2950	2950	2950	0
536	20230724	110400	58978080	2950	2950	2950	2950	0
537	20230724	110300	58978080	2950	2950	2950	2950	4
538	20230724	110200	58966280	2940	2940	2940	2940	0
539	20230724	110100	58966280	2940	2940	2940	2940	0
540	20230724	110000	58966280	2940	2940	2940	2940	100
541	20230724	105900	58672280	2940	2940	2940	2940	0
542	20230724	105800	58672280	2940	2940	2940	2940	50
543	20230724	105700	58525280	2940	2945	2945	2940	83
544	20230724	105600	58281015	2945	2945	2945	2945	0
545	20230724	105500	58281015	2945	2945	2945	2945	11
546	20230724	105400	58248620	2950	2950	2950	2950	0
547	20230724	105300	58248620	2950	2950	2950	2950	0
548	20230724	105200	58248620	2950	2950	2950	2950	0
549	20230724	105100	58248620	2950	2950	2950	2950	0
550	20230724	105000	58248620	2950	2950	2950	2950	0
551	20230724	104900	58248620	2950	2950	2950	2950	0
552	20230724	104800	58248620	2950	2950	2950	2950	36
553	20230724	104700	58142420	2950	2950	2950	2950	0
554	20230724	104600	58142420	2950	2950	2950	2950	12
555	20230724	104500	58107020	2950	2950	2950	2950	0
556	20230724	104400	58107020	2950	2950	2950	2950	0
557	20230724	104300	58107020	2950	2950	2950	2950	0
558	20230724	104200	58107020	2950	2950	2950	2950	0
559	20230724	104100	58107020	2950	2950	2950	2950	12
560	20230724	104000	58071620	2950	2950	2950	2950	0
561	20230724	103900	58071620	2950	2950	2950	2950	0
562	20230724	103800	58071620	2950	2950	2950	2950	209
563	20230724	103700	57455070	2955	2950	2955	2950	15
564	20230724	103600	57410815	2955	2955	2955	2955	0
565	20230724	103500	57410815	2955	2955	2955	2955	0
566	20230724	103400	57410815	2955	2955	2955	2955	0
567	20230724	103300	57410815	2955	2955	2955	2955	0
568	20230724	103200	57410815	2955	2955	2955	2955	3
569	20230724	103100	57401950	2955	2955	2955	2955	40
570	20230724	103000	57283750	2960	2960	2960	2960	0
571	20230724	102900	57283750	2960	2945	2960	2945	102
572	20230724	102800	56983345	2945	2945	2945	2945	0
573	20230724	102700	56983345	2945	2945	2945	2945	0
574	20230724	102600	56983345	2945	2945	2945	2945	622
575	20230724	102500	55151555	2945	2945	2945	2945	0
576	20230724	102400	55151555	2945	2945	2945	2945	0
577	20230724	102300	55151555	2945	2950	2950	2945	1029
578	20230724	102200	52118505	2960	2960	2960	2960	0
579	20230724	102100	52118505	2960	2960	2960	2960	0
580	20230724	102000	52118505	2960	2960	2960	2960	0
581	20230724	101900	52118505	2960	2960	2960	2960	0
582	20230724	101800	52118505	2960	2960	2960	2960	0
583	20230724	101700	52118505	2960	2960	2960	2960	4
584	20230724	101600	52106665	2960	2960	2960	2960	0
585	20230724	101500	52106665	2960	2960	2960	2960	23
586	20230724	101400	52038585	2950	2950	2950	2950	300
587	20230724	101300	51153585	2950	2950	2950	2950	0
588	20230724	101200	51153585	2950	2950	2950	2950	0
589	20230724	101100	51153585	2950	2950	2950	2950	0
590	20230724	101000	51153585	2950	2950	2950	2950	300
591	20230724	100900	50268585	2955	2955	2955	2955	0
592	20230724	100800	50268585	2955	2955	2955	2955	35
593	20230724	100700	50165160	2965	2965	2965	2965	0
594	20230724	100600	50165160	2965	2965	2965	2965	0
595	20230724	100500	50165160	2965	2965	2965	2965	0
596	20230724	100400	50165160	2965	2965	2965	2965	0
597	20230724	100300	50165160	2965	2965	2965	2965	0
598	20230724	100200	50165160	2965	2965	2965	2965	0
599	20230724	100100	50165160	2965	2965	2965	2965	10
600	20230724	100000	50135510	2970	2970	2970	2970	33
601	20230724	095900	50037500	2945	2945	2945	2945	156
602	20230724	095800	49578080	2945	2945	2945	2945	0
603	20230724	095700	49578080	2945	2955	2955	2945	743
604	20230724	095600	47389565	2950	2950	2950	2950	0
605	20230724	095500	47389565	2950	2950	2950	2950	0
606	20230724	095400	47389565	2950	2975	2975	2950	2
607	20230724	095300	47383640	2980	2980	2980	2980	0
608	20230724	095200	47383640	2980	2980	2980	2980	0
609	20230724	095100	47383640	2980	2980	2980	2980	0
610	20230724	095000	47383640	2980	2980	2980	2980	0
611	20230724	094900	47383640	2980	2980	2980	2980	0
612	20230724	094800	47383640	2980	2970	2980	2970	33
613	20230724	094700	47285410	2950	2950	2950	2950	3
614	20230724	094600	47276560	2945	2945	2945	2945	0
615	20230724	094500	47276560	2945	2945	2945	2945	0
616	20230724	094400	47276560	2945	2945	2945	2945	0
617	20230724	094300	47276560	2945	2965	2965	2945	136
618	20230724	094200	46875440	2970	2970	2970	2970	0
619	20230724	094100	46875440	2970	2970	2970	2970	17
620	20230724	094000	46824950	2970	2970	2970	2970	0
621	20230724	093900	46824950	2970	2970	2970	2970	0
622	20230724	093800	46824950	2970	2970	2970	2970	1
623	20230724	093700	46821980	2945	2945	2945	2945	0
624	20230724	093600	46821980	2945	2945	2945	2945	0
625	20230724	093500	46821980	2945	2945	2945	2945	1
626	20230724	093400	46819035	2940	2940	2940	2940	0
627	20230724	093300	46819035	2940	2940	2940	2940	0
628	20230724	093200	46819035	2940	2940	2940	2940	0
629	20230724	093100	46819035	2940	2940	2940	2940	0
630	20230724	093000	46819035	2940	2940	2940	2940	0
631	20230724	092900	46819035	2940	2935	2940	2935	3449
632	20230724	092800	36680145	2925	2925	2925	2925	0
633	20230724	092700	36680145	2925	2925	2925	2925	0
634	20230724	092600	36680145	2925	2925	2925	2925	0
635	20230724	092500	36680145	2925	2925	2925	2925	0
636	20230724	092400	36680145	2925	2925	2925	2925	29
637	20230724	092300	36595320	2930	2930	2930	2930	0
638	20230724	092200	36595320	2930	2930	2930	2930	10
639	20230724	092100	36566020	2925	2930	2930	2925	2206
640	20230724	092000	30111440	2925	2925	2925	2925	0
641	20230724	091900	30111440	2925	2925	2925	2925	0
642	20230724	091800	30111440	2925	2925	2925	2925	209
643	20230724	091700	29500115	2930	2930	2930	2930	0
644	20230724	091600	29500115	2930	2930	2930	2930	0
645	20230724	091500	29500115	2930	2930	2930	2930	1
646	20230724	091400	29497185	2925	2930	2930	2925	347
647	20230724	091300	28481680	2935	2940	2940	2935	585
648	20230724	091200	26764455	2940	2940	2940	2940	300
649	20230724	091100	25882455	2935	2935	2935	2935	134
650	20230724	091000	25489165	3000	2925	3000	2925	1036
651	20230724	090900	22419690	2945	2930	2945	2925	2726
652	20230724	090800	14445355	2930	2930	2930	2930	0
653	20230724	090700	14445355	2930	2930	2930	2930	1525
654	20230724	090600	9977105	2945	2940	2945	2935	1477
655	20230724	090500	5639235	2945	2945	2945	2945	1001
656	20230724	090400	2691290	2945	2945	2945	2945	0
657	20230724	090300	2691290	2945	2960	2960	2945	768
658	20230724	090200	428380	2965	2965	2965	2965	0
659	20230724	090100	428380	2965	2965	2965	2965	2
660	20230724	090000	422450	2975	2975	2975	2975	142