KissMeData/161570/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	200100	2293675840	2980	2980	2980	2980	2332
3	20230724	200000	2293675840	2980	2980	2980	2980	0
4	20230724	195900	2293675840	2980	2980	2980	2980	0
5	20230724	195800	2293675840	2980	2980	2980	2980	0
6	20230724	195700	2293675840	2980	2980	2980	2980	0
7	20230724	195600	2293675840	2980	2980	2980	2980	0
8	20230724	195500	2293675840	2980	2980	2980	2980	0
9	20230724	195400	2293675840	2980	2980	2980	2980	0
10	20230724	195300	2293675840	2980	2980	2980	2980	0
11	20230724	195200	2293675840	2980	2980	2980	2980	0
12	20230724	195100	2293675840	2980	2980	2980	2980	0
13	20230724	195000	2293675840	2980	2980	2980	2980	0
14	20230724	194900	2293675840	2980	2980	2980	2980	0
15	20230724	194800	2293675840	2980	2980	2980	2980	0
16	20230724	194700	2293675840	2980	2980	2980	2980	0
17	20230724	194600	2293675840	2980	2980	2980	2980	0
18	20230724	194500	2293675840	2980	2980	2980	2980	0
19	20230724	194400	2293675840	2980	2980	2980	2980	0
20	20230724	194300	2293675840	2980	2980	2980	2980	0
21	20230724	194200	2293675840	2980	2980	2980	2980	0
22	20230724	194100	2293675840	2980	2980	2980	2980	0
23	20230724	194000	2293675840	2980	2980	2980	2980	0
24	20230724	193900	2293675840	2980	2980	2980	2980	0
25	20230724	193800	2293675840	2980	2980	2980	2980	0
26	20230724	193700	2293675840	2980	2980	2980	2980	0
27	20230724	193600	2293675840	2980	2980	2980	2980	0
28	20230724	193500	2293675840	2980	2980	2980	2980	0
29	20230724	193400	2293675840	2980	2980	2980	2980	0
30	20230724	193300	2293675840	2980	2980	2980	2980	0
31	20230724	193200	2293675840	2980	2980	2980	2980	0
32	20230724	193100	2293675840	2980	2980	2980	2980	2332
33	20230724	193000	2293675840	2980	2980	2980	2980	0
34	20230724	192900	2293675840	2980	2980	2980	2980	0
35	20230724	192800	2293675840	2980	2980	2980	2980	0
36	20230724	192700	2293675840	2980	2980	2980	2980	0
37	20230724	192600	2293675840	2980	2980	2980	2980	0
38	20230724	192500	2293675840	2980	2980	2980	2980	0
39	20230724	192400	2293675840	2980	2980	2980	2980	0
40	20230724	192300	2293675840	2980	2980	2980	2980	0
41	20230724	192200	2293675840	2980	2980	2980	2980	0
42	20230724	192100	2293675840	2980	2980	2980	2980	0
43	20230724	192000	2293675840	2980	2980	2980	2980	0
44	20230724	191900	2293675840	2980	2980	2980	2980	0
45	20230724	191800	2293675840	2980	2980	2980	2980	0
46	20230724	191700	2293675840	2980	2980	2980	2980	0
47	20230724	191600	2293675840	2980	2980	2980	2980	0
48	20230724	191500	2293675840	2980	2980	2980	2980	0
49	20230724	191400	2293675840	2980	2980	2980	2980	0
50	20230724	191300	2293675840	2980	2980	2980	2980	0
51	20230724	191200	2293675840	2980	2980	2980	2980	0
52	20230724	191100	2293675840	2980	2980	2980	2980	0
53	20230724	191000	2293675840	2980	2980	2980	2980	0
54	20230724	190900	2293675840	2980	2980	2980	2980	0
55	20230724	190800	2293675840	2980	2980	2980	2980	0
56	20230724	190700	2293675840	2980	2980	2980	2980	0
57	20230724	190600	2293675840	2980	2980	2980	2980	0
58	20230724	190500	2293675840	2980	2980	2980	2980	0
59	20230724	190400	2293675840	2980	2980	2980	2980	0
60	20230724	190300	2293675840	2980	2980	2980	2980	0
61	20230724	190200	2293675840	2980	2980	2980	2980	0
62	20230724	190100	2293675840	2980	2980	2980	2980	2332
63	20230724	190000	2293675840	2980	2980	2980	2980	0
64	20230724	185900	2293675840	2980	2980	2980	2980	0
65	20230724	185800	2293675840	2980	2980	2980	2980	0
66	20230724	185700	2293675840	2980	2980	2980	2980	0
67	20230724	185600	2293675840	2980	2980	2980	2980	0
68	20230724	185500	2293675840	2980	2980	2980	2980	0
69	20230724	185400	2293675840	2980	2980	2980	2980	0
70	20230724	185300	2293675840	2980	2980	2980	2980	0
71	20230724	185200	2293675840	2980	2980	2980	2980	0
72	20230724	185100	2293675840	2980	2980	2980	2980	0
73	20230724	185000	2293675840	2980	2980	2980	2980	0
74	20230724	184900	2293675840	2980	2980	2980	2980	0
75	20230724	184800	2293675840	2980	2980	2980	2980	0
76	20230724	184700	2293675840	2980	2980	2980	2980	0
77	20230724	184600	2293675840	2980	2980	2980	2980	0
78	20230724	184500	2293675840	2980	2980	2980	2980	0
79	20230724	184400	2293675840	2980	2980	2980	2980	0
80	20230724	184300	2293675840	2980	2980	2980	2980	0
81	20230724	184200	2293675840	2980	2980	2980	2980	0
82	20230724	184100	2293675840	2980	2980	2980	2980	0
83	20230724	184000	2293675840	2980	2980	2980	2980	0
84	20230724	183900	2293675840	2980	2980	2980	2980	0
85	20230724	183800	2293675840	2980	2980	2980	2980	0
86	20230724	183700	2293675840	2980	2980	2980	2980	0
87	20230724	183600	2293675840	2980	2980	2980	2980	0
88	20230724	183500	2293675840	2980	2980	2980	2980	0
89	20230724	183400	2293675840	2980	2980	2980	2980	0
90	20230724	183300	2293675840	2980	2980	2980	2980	0
91	20230724	183200	2293675840	2980	2980	2980	2980	0
92	20230724	183100	2293675840	2980	2980	2980	2980	2332
93	20230724	183000	2293675840	2980	2980	2980	2980	0
94	20230724	182900	2293675840	2980	2980	2980	2980	0
95	20230724	182800	2293675840	2980	2980	2980	2980	0
96	20230724	182700	2293675840	2980	2980	2980	2980	0
97	20230724	182600	2293675840	2980	2980	2980	2980	0
98	20230724	182500	2293675840	2980	2980	2980	2980	0
99	20230724	182400	2293675840	2980	2980	2980	2980	0
100	20230724	182300	2293675840	2980	2980	2980	2980	0
101	20230724	182200	2293675840	2980	2980	2980	2980	0
102	20230724	182100	2293675840	2980	2980	2980	2980	0
103	20230724	182000	2293675840	2980	2980	2980	2980	0
104	20230724	181900	2293675840	2980	2980	2980	2980	0
105	20230724	181800	2293675840	2980	2980	2980	2980	0
106	20230724	181700	2293675840	2980	2980	2980	2980	0
107	20230724	181600	2293675840	2980	2980	2980	2980	0
108	20230724	181500	2293675840	2980	2980	2980	2980	0
109	20230724	181400	2293675840	2980	2980	2980	2980	0
110	20230724	181300	2293675840	2980	2980	2980	2980	0
111	20230724	181200	2293675840	2980	2980	2980	2980	0
112	20230724	181100	2293675840	2980	2980	2980	2980	0
113	20230724	181000	2293675840	2980	2980	2980	2980	0
114	20230724	180900	2293675840	2980	2980	2980	2980	0
115	20230724	180800	2293675840	2980	2980	2980	2980	0
116	20230724	180700	2293675840	2980	2980	2980	2980	0
117	20230724	180600	2293675840	2980	2980	2980	2980	0
118	20230724	180500	2293675840	2980	2980	2980	2980	0
119	20230724	180400	2293675840	2980	2980	2980	2980	0
120	20230724	180300	2293675840	2980	2980	2980	2980	0
121	20230724	180200	2293675840	2980	2980	2980	2980	0
122	20230724	180100	2293675840	2980	2980	2980	2980	2332
123	20230724	180000	2293675840	2980	2980	2980	2980	0
124	20230724	175900	2293675840	2980	2980	2980	2980	0
125	20230724	175800	2293675840	2980	2980	2980	2980	0
126	20230724	175700	2293675840	2980	2980	2980	2980	0
127	20230724	175600	2293675840	2980	2980	2980	2980	0
128	20230724	175500	2293675840	2980	2980	2980	2980	0
129	20230724	175400	2293675840	2980	2980	2980	2980	0
130	20230724	175300	2293675840	2980	2980	2980	2980	0
131	20230724	175200	2293675840	2980	2980	2980	2980	0
132	20230724	175100	2293675840	2980	2980	2980	2980	0
133	20230724	175000	2293675840	2980	2980	2980	2980	0
134	20230724	174900	2293675840	2980	2980	2980	2980	0
135	20230724	174800	2293675840	2980	2980	2980	2980	0
136	20230724	174700	2293675840	2980	2980	2980	2980	0
137	20230724	174600	2293675840	2980	2980	2980	2980	0
138	20230724	174500	2293675840	2980	2980	2980	2980	0
139	20230724	174400	2293675840	2980	2980	2980	2980	0
140	20230724	174300	2293675840	2980	2980	2980	2980	0
141	20230724	174200	2293675840	2980	2980	2980	2980	0
142	20230724	174100	2293675840	2980	2980	2980	2980	0
143	20230724	174000	2293675840	2980	2980	2980	2980	0
144	20230724	173900	2293675840	2980	2980	2980	2980	0
145	20230724	173800	2293675840	2980	2980	2980	2980	0
146	20230724	173700	2293675840	2980	2980	2980	2980	0
147	20230724	173600	2293675840	2980	2980	2980	2980	0
148	20230724	173500	2293675840	2980	2980	2980	2980	0
149	20230724	173400	2293675840	2980	2980	2980	2980	0
150	20230724	173300	2293675840	2980	2980	2980	2980	0
151	20230724	173200	2293675840	2980	2980	2980	2980	0
152	20230724	173100	2293675840	2980	2980	2980	2980	2332
153	20230724	173000	2293675840	2980	2980	2980	2980	0
154	20230724	172900	2293675840	2980	2980	2980	2980	0
155	20230724	172800	2293675840	2980	2980	2980	2980	0
156	20230724	172700	2293675840	2980	2980	2980	2980	0
157	20230724	172600	2293675840	2980	2980	2980	2980	0
158	20230724	172500	2293675840	2980	2980	2980	2980	0
159	20230724	172400	2293675840	2980	2980	2980	2980	0
160	20230724	172300	2293675840	2980	2980	2980	2980	0
161	20230724	172200	2293675840	2980	2980	2980	2980	0
162	20230724	172100	2293675840	2980	2980	2980	2980	0
163	20230724	172000	2293675840	2980	2980	2980	2980	0
164	20230724	171900	2293675840	2980	2980	2980	2980	0
165	20230724	171800	2293675840	2980	2980	2980	2980	0
166	20230724	171700	2293675840	2980	2980	2980	2980	0
167	20230724	171600	2293675840	2980	2980	2980	2980	0
168	20230724	171500	2293675840	2980	2980	2980	2980	0
169	20230724	171400	2293675840	2980	2980	2980	2980	0
170	20230724	171300	2293675840	2980	2980	2980	2980	0
171	20230724	171200	2293675840	2980	2980	2980	2980	0
172	20230724	171100	2293675840	2980	2980	2980	2980	0
173	20230724	171000	2293675840	2980	2980	2980	2980	0
174	20230724	170900	2293675840	2980	2980	2980	2980	0
175	20230724	170800	2293675840	2980	2980	2980	2980	0
176	20230724	170700	2293675840	2980	2980	2980	2980	0
177	20230724	170600	2293675840	2980	2980	2980	2980	0
178	20230724	170500	2293675840	2980	2980	2980	2980	0
179	20230724	170400	2293675840	2980	2980	2980	2980	0
180	20230724	170300	2293675840	2980	2980	2980	2980	0
181	20230724	170200	2293675840	2980	2980	2980	2980	0
182	20230724	170100	2293675840	2980	2980	2980	2980	2332
183	20230724	170000	2293675840	2980	2980	2980	2980	0
184	20230724	165900	2293675840	2980	2980	2980	2980	0
185	20230724	165800	2293675840	2980	2980	2980	2980	0
186	20230724	165700	2293675840	2980	2980	2980	2980	0
187	20230724	165600	2293675840	2980	2980	2980	2980	0
188	20230724	165500	2293675840	2980	2980	2980	2980	0
189	20230724	165400	2293675840	2980	2980	2980	2980	0
190	20230724	165300	2293675840	2980	2980	2980	2980	0
191	20230724	165200	2293675840	2980	2980	2980	2980	0
192	20230724	165100	2293675840	2980	2980	2980	2980	0
193	20230724	165000	2293675840	2980	2980	2980	2980	0
194	20230724	164900	2293675840	2980	2980	2980	2980	0
195	20230724	164800	2293675840	2980	2980	2980	2980	0
196	20230724	164700	2293675840	2980	2980	2980	2980	0
197	20230724	164600	2293675840	2980	2980	2980	2980	0
198	20230724	164500	2293675840	2980	2980	2980	2980	0
199	20230724	164400	2293675840	2980	2980	2980	2980	0
200	20230724	164300	2293675840	2980	2980	2980	2980	0
201	20230724	164200	2293675840	2980	2980	2980	2980	0
202	20230724	164100	2293675840	2980	2980	2980	2980	0
203	20230724	164000	2293675840	2980	2980	2980	2980	0
204	20230724	163900	2293675840	2980	2980	2980	2980	0
205	20230724	163800	2293675840	2980	2980	2980	2980	0
206	20230724	163700	2293675840	2980	2980	2980	2980	0
207	20230724	163600	2293675840	2980	2980	2980	2980	0
208	20230724	163500	2293675840	2980	2980	2980	2980	0
209	20230724	163400	2293675840	2980	2980	2980	2980	0
210	20230724	163300	2293675840	2980	2980	2980	2980	0
211	20230724	163200	2293675840	2980	2980	2980	2980	0
212	20230724	163100	2293675840	2980	2980	2980	2980	2332
213	20230724	163000	2293675840	2980	2980	2980	2980	0
214	20230724	162900	2293675840	2980	2980	2980	2980	0
215	20230724	162800	2293675840	2980	2980	2980	2980	0
216	20230724	162700	2293675840	2980	2980	2980	2980	0
217	20230724	162600	2293675840	2980	2980	2980	2980	0
218	20230724	162500	2293675840	2980	2980	2980	2980	0
219	20230724	162400	2293675840	2980	2980	2980	2980	0
220	20230724	162300	2293675840	2980	2980	2980	2980	0
221	20230724	162200	2293675840	2980	2980	2980	2980	0
222	20230724	162100	2293675840	2980	2980	2980	2980	0
223	20230724	162000	2293675840	2980	2980	2980	2980	0
224	20230724	161900	2293675840	2980	2980	2980	2980	0
225	20230724	161800	2293675840	2980	2980	2980	2980	0
226	20230724	161700	2293675840	2980	2980	2980	2980	0
227	20230724	161600	2293675840	2980	2980	2980	2980	0
228	20230724	161500	2293675840	2980	2980	2980	2980	0
229	20230724	161400	2293675840	2980	2980	2980	2980	0
230	20230724	161300	2293675840	2980	2980	2980	2980	0
231	20230724	161200	2293675840	2980	2980	2980	2980	0
232	20230724	161100	2293675840	2980	2980	2980	2980	0
233	20230724	161000	2293675840	2980	2980	2980	2980	0
234	20230724	160900	2293675840	2980	2980	2980	2980	0
235	20230724	160800	2293675840	2980	2980	2980	2980	0
236	20230724	160700	2293675840	2980	2980	2980	2980	0
237	20230724	160600	2293675840	2980	2980	2980	2980	0
238	20230724	160500	2293675840	2980	2980	2980	2980	0
239	20230724	160400	2293675840	2980	2980	2980	2980	0
240	20230724	160300	2293675840	2980	2980	2980	2980	0
241	20230724	160200	2293675840	2980	2980	2980	2980	0
242	20230724	160100	2293675840	2980	2980	2980	2980	2332
243	20230724	160000	2293675840	2980	2980	2980	2980	0
244	20230724	155900	2293675840	2980	2980	2980	2980	0
245	20230724	155800	2293675840	2980	2980	2980	2980	0
246	20230724	155700	2293675840	2980	2980	2980	2980	0
247	20230724	155600	2293675840	2980	2980	2980	2980	0
248	20230724	155500	2293675840	2980	2980	2980	2980	0
249	20230724	155400	2293675840	2980	2980	2980	2980	0
250	20230724	155300	2293675840	2980	2980	2980	2980	0
251	20230724	155200	2293675840	2980	2980	2980	2980	0
252	20230724	155100	2293675840	2980	2980	2980	2980	0
253	20230724	155000	2293675840	2980	2980	2980	2980	0
254	20230724	154900	2293675840	2980	2980	2980	2980	0
255	20230724	154800	2293675840	2980	2980	2980	2980	0
256	20230724	154700	2293675840	2980	2980	2980	2980	0
257	20230724	154600	2293675840	2980	2980	2980	2980	0
258	20230724	154500	2293675840	2980	2980	2980	2980	0
259	20230724	154400	2293675840	2980	2980	2980	2980	0
260	20230724	154300	2293675840	2980	2980	2980	2980	0
261	20230724	154200	2293675840	2980	2980	2980	2980	0
262	20230724	154100	2293675840	2980	2980	2980	2980	0
263	20230724	154000	2293675840	2980	2980	2980	2980	0
264	20230724	153900	2293675840	2980	2980	2980	2980	0
265	20230724	153800	2293675840	2980	2980	2980	2980	0
266	20230724	153700	2293675840	2980	2980	2980	2980	0
267	20230724	153600	2293675840	2980	2980	2980	2980	0
268	20230724	153500	2293675840	2980	2980	2980	2980	0
269	20230724	153400	2293675840	2980	2980	2980	2980	0
270	20230724	153300	2293675840	2980	2980	2980	2980	0
271	20230724	153200	2293675840	2980	2980	2980	2980	0
272	20230724	153100	2293675840	2980	2980	2980	2980	2332
273	20230724	153000	2293675840	2980	2980	2980	2980	2332
274	20230724	152900	2286726480	2985	2985	2985	2985	0
275	20230724	152800	2286726480	2985	2985	2985	2985	0
276	20230724	152700	2286726480	2985	2985	2985	2985	0
277	20230724	152600	2286726480	2985	2985	2985	2985	0
278	20230724	152500	2286726480	2985	2985	2985	2985	0
279	20230724	152400	2286726480	2985	2985	2985	2985	0
280	20230724	152300	2286726480	2985	2985	2985	2985	0
281	20230724	152200	2286726480	2985	2985	2985	2985	0
282	20230724	152100	2286726480	2985	2985	2985	2985	0
283	20230724	152000	2286726480	2985	2985	2985	2985	0
284	20230724	151900	2286726480	2985	2985	2985	2985	0
285	20230724	151800	2286726480	2985	2985	2985	2985	0
286	20230724	151700	2286726480	2985	2960	2985	2930	8254
287	20230724	151600	2262504700	2960	2960	2960	2960	7
288	20230724	151500	2262483980	2940	2940	2940	2940	1469
289	20230724	151400	2258165120	2940	2960	2960	2940	8942
290	20230724	151300	2231768410	2965	2965	2965	2965	1
291	20230724	151200	2231765445	2970	2970	2970	2970	12
292	20230724	151100	2231729805	2970	2970	2970	2970	0
293	20230724	151000	2231729805	2970	2970	2970	2970	100
294	20230724	150900	2231432805	2970	2970	2970	2970	668
295	20230724	150800	2229448845	2960	2960	2960	2960	409
296	20230724	150700	2228238205	2960	2960	2960	2960	200
297	20230724	150600	2227646205	2960	2970	2970	2960	2250
298	20230724	150500	2220985365	2970	2970	2970	2970	0
299	20230724	150400	2220985365	2970	2970	2970	2970	9
300	20230724	150300	2220958635	2965	2965	2965	2965	1
301	20230724	150200	2220955670	2960	2960	2960	2960	23
302	20230724	150100	2220887590	2960	2960	2960	2960	0
303	20230724	150000	2220887590	2960	2960	2960	2960	708
304	20230724	145900	2218791910	2960	2960	2960	2960	0
305	20230724	145800	2218791910	2960	2960	2960	2960	201
306	20230724	145700	2218196950	2960	2960	2960	2960	0
307	20230724	145600	2218196950	2960	2960	2960	2960	3000
308	20230724	145500	2209316950	2960	2960	2960	2960	0
309	20230724	145400	2209316950	2960	2960	2960	2960	0
310	20230724	145300	2209316950	2960	2960	2960	2960	0
311	20230724	145200	2209316950	2960	2960	2960	2960	0
312	20230724	145100	2209316950	2960	2960	2960	2960	0
313	20230724	145000	2209316950	2960	2960	2960	2960	0
314	20230724	144900	2209316950	2960	2975	2975	2960	3000
315	20230724	144800	2200419800	2980	2980	2980	2980	0
316	20230724	144700	2200419800	2980	2980	2980	2980	0
317	20230724	144600	2200419800	2980	2980	2980	2980	0
318	20230724	144500	2200419800	2980	2980	2980	2980	30
319	20230724	144400	2200330400	2980	2980	2980	2980	0
320	20230724	144300	2200330400	2980	2980	2980	2980	0
321	20230724	144200	2200330400	2980	2980	2980	2980	88
322	20230724	144100	2200068160	2990	2990	2990	2990	357
323	20230724	144000	2199000730	2990	2990	2990	2990	0
324	20230724	143900	2199000730	2990	2990	2990	2990	0
325	20230724	143800	2199000730	2990	2995	2995	2980	2059
326	20230724	143700	2192847860	2995	2995	2995	2995	544
327	20230724	143600	2191218580	2990	2990	2990	2990	0
328	20230724	143500	2191218580	2990	2990	2990	2990	239
329	20230724	143400	2190503970	2990	2990	2990	2990	123
330	20230724	143300	2190136200	2980	2980	2980	2980	0
331	20230724	143200	2190136200	2980	2985	2985	2980	157
332	20230724	143100	2189668320	2980	2980	2990	2980	801
333	20230724	143000	2187275095	2980	2980	2980	2980	0
334	20230724	142900	2187275095	2980	2980	2980	2980	0
335	20230724	142800	2187275095	2980	2980	2980	2980	88
336	20230724	142700	2187012855	2980	2980	2980	2980	505
337	20230724	142600	2185507955	2980	2980	2980	2980	0
338	20230724	142500	2185507955	2980	2980	2980	2980	1000
339	20230724	142400	2182527955	2980	2980	2980	2980	630
340	20230724	142300	2180650555	2975	2980	2980	2975	2
341	20230724	142200	2180644600	2985	2985	2985	2985	0
342	20230724	142100	2180644600	2985	2980	2985	2980	11
343	20230724	142000	2180611770	2970	2970	2970	2970	318
344	20230724	141900	2179667310	2965	2965	2965	2965	29
345	20230724	141800	2179581325	2960	2960	2960	2960	0
346	20230724	141700	2179581325	2960	2960	2960	2960	70
347	20230724	141600	2179374125	2960	2960	2960	2960	20
348	20230724	141500	2179314925	2960	2965	2965	2960	135
349	20230724	141400	2178915320	2960	2960	2960	2960	0
350	20230724	141300	2178915320	2960	2965	2965	2960	5000
351	20230724	141200	2164115315	2960	2960	2960	2960	0
352	20230724	141100	2164115315	2960	2960	2960	2960	0
353	20230724	141000	2164115315	2960	2960	2960	2960	0
354	20230724	140900	2164115315	2960	2960	2960	2960	0
355	20230724	140800	2164115315	2960	2960	2960	2960	0
356	20230724	140700	2164115315	2960	2960	2960	2960	0
357	20230724	140600	2164115315	2960	2960	2960	2960	946
358	20230724	140500	2161315155	2955	2955	2955	2955	51
359	20230724	140400	2161164450	2960	2960	2960	2960	605
360	20230724	140300	2159373650	2960	2960	2960	2960	0
361	20230724	140200	2159373650	2960	2960	2960	2960	0
362	20230724	140100	2159373650	2960	2960	2960	2960	0
363	20230724	140000	2159373650	2960	2960	2960	2960	0
364	20230724	135900	2159373650	2960	2960	2960	2960	52
365	20230724	135800	2159219730	2960	2960	2960	2960	351
366	20230724	135700	2158180770	2960	2960	2960	2960	111
367	20230724	135600	2157852210	2960	2965	2965	2960	1000
368	20230724	135500	2154891660	2975	2975	2975	2975	0
369	20230724	135400	2154891660	2975	2975	2975	2975	0
370	20230724	135300	2154891660	2975	2975	2975	2975	0
371	20230724	135200	2154891660	2975	2975	2975	2975	0
372	20230724	135100	2154891660	2975	2975	2975	2975	0
373	20230724	135000	2154891660	2975	2965	2975	2965	1843
374	20230724	134900	2149409695	2975	2975	2975	2975	0
375	20230724	134800	2149409695	2975	2975	2975	2975	0
376	20230724	134700	2149409695	2975	2975	2975	2975	0
377	20230724	134600	2149409695	2975	2965	2975	2965	1930
378	20230724	134500	2143668715	2965	2960	2965	2960	1294
379	20230724	134400	2139833475	2960	2960	2960	2960	100
380	20230724	134300	2139537475	2950	2950	2950	2950	0
381	20230724	134200	2139537475	2950	2945	2950	2945	600
382	20230724	134100	2137768450	2940	2940	2940	2940	28
383	20230724	134000	2137686130	2940	2940	2940	2940	0
384	20230724	133900	2137686130	2940	2940	2940	2940	1
385	20230724	133800	2137683190	2935	2940	2940	2935	20
386	20230724	133700	2137624485	2935	2935	2935	2935	0
387	20230724	133600	2137624485	2935	2935	2935	2935	0
388	20230724	133500	2137624485	2935	2935	2935	2935	2679
389	20230724	133400	2129761620	2945	2945	2945	2945	30
390	20230724	133300	2129673270	2940	2940	2940	2940	0
391	20230724	133200	2129673270	2940	2935	2940	2935	1206
392	20230724	133100	2126128925	2930	2925	2930	2925	294
393	20230724	133000	2125267605	2930	2930	2930	2930	0
394	20230724	132900	2125267605	2930	2910	2930	2910	1513
395	20230724	132800	2120859025	2910	2915	2915	2910	591
396	20230724	132700	2119136500	2915	2915	2915	2915	766
397	20230724	132600	2116903610	2910	2910	2910	2910	500
398	20230724	132500	2115448610	2910	2910	2910	2910	550
399	20230724	132400	2113848110	2910	2910	2910	2910	0
400	20230724	132300	2113848110	2910	2910	2910	2910	0
401	20230724	132200	2113848110	2910	2915	2915	2910	1005
402	20230724	132100	2110918560	2910	2910	2910	2910	0
403	20230724	132000	2110918560	2910	2910	2910	2910	10301
404	20230724	131900	2080942650	2915	2915	2915	2910	8117
405	20230724	131800	2057282105	2915	2915	2915	2915	3000
406	20230724	131700	2048537105	2915	2920	2920	2915	514
407	20230724	131600	2047038725	2920	2920	2920	2920	0
408	20230724	131500	2047038725	2920	2920	2920	2920	0
409	20230724	131400	2047038725	2920	2935	2935	2920	5575
410	20230724	131300	2030742500	2930	2930	2930	2930	0
411	20230724	131200	2030742500	2930	2930	2930	2930	47
412	20230724	131100	2030604790	2930	2935	2935	2930	402
413	20230724	131000	2029426920	2930	2930	2930	2930	99
414	20230724	130900	2029136850	2930	2930	2930	2930	901
415	20230724	130800	2026496920	2930	2930	2935	2930	588
416	20230724	130700	2024774075	2930	2930	2930	2930	5
417	20230724	130600	2024759425	2930	2930	2930	2930	0
418	20230724	130500	2024759425	2930	2930	2930	2930	0
419	20230724	130400	2024759425	2930	2935	2935	2930	854
420	20230724	130300	2022257200	2930	2930	2930	2930	0
421	20230724	130200	2022257200	2930	2930	2930	2930	6
422	20230724	130100	2022239620	2935	2935	2935	2935	0
423	20230724	130000	2022239620	2935	2935	2935	2935	0
424	20230724	125900	2022239620	2935	2935	2935	2935	0
425	20230724	125800	2022239620	2935	2935	2935	2935	50
426	20230724	125700	2022092870	2925	2925	2925	2925	0
427	20230724	125600	2022092870	2925	2925	2925	2925	0
428	20230724	125500	2022092870	2925	2925	2925	2925	1000
429	20230724	125400	2019167870	2925	2930	2930	2925	1000
430	20230724	125300	2016242465	2930	2930	2930	2930	100
431	20230724	125200	2015949465	2930	2930	2930	2930	0
432	20230724	125100	2015949465	2930	2935	2935	2930	1329
433	20230724	125000	2012054995	2935	2940	2940	2935	32
434	20230724	124900	2011961015	2940	2940	2940	2940	3
435	20230724	124800	2011952195	2940	2940	2940	2940	13
436	20230724	124700	2011913975	2940	2940	2940	2940	30
437	20230724	124600	2011825775	2940	2940	2940	2940	160
438	20230724	124500	2011355375	2940	2940	2940	2940	5
439	20230724	124400	2011340675	2940	2940	2940	2940	20
440	20230724	124300	2011281875	2940	2935	2940	2930	600
441	20230724	124200	2009522735	2935	2935	2935	2935	0
442	20230724	124100	2009522735	2935	2935	2935	2935	500
443	20230724	124000	2008055235	2935	2935	2935	2935	200
444	20230724	123900	2007468235	2930	2925	2930	2925	433
445	20230724	123800	2006200045	2925	2925	2925	2925	500
446	20230724	123700	2004737545	2930	2930	2930	2930	859
447	20230724	123600	2002220675	2930	2930	2930	2930	1084
448	20230724	123500	1999044555	2940	2940	2940	2940	0
449	20230724	123400	1999044555	2940	2940	2940	2940	0
450	20230724	123300	1999044555	2940	2940	2940	2940	0
451	20230724	123200	1999044555	2940	2940	2940	2940	30
452	20230724	123100	1998956355	2930	2930	2930	2930	700
453	20230724	123000	1996905355	2930	2950	2950	2930	937
454	20230724	122900	1994155715	2955	2955	2955	2955	72
455	20230724	122800	1993942955	2955	2955	2955	2955	0
456	20230724	122700	1993942955	2955	2955	2955	2955	10
457	20230724	122600	1993913405	2955	2955	2955	2955	0
458	20230724	122500	1993913405	2955	2955	2955	2955	0
459	20230724	122400	1993913405	2955	2945	2955	2945	9
460	20230724	122300	1993886820	2945	2945	2945	2945	0
461	20230724	122200	1993886820	2945	2945	2945	2945	5
462	20230724	122100	1993872095	2935	2935	2935	2935	50
463	20230724	122000	1993725345	2945	2945	2945	2945	1
464	20230724	121900	1993722400	2935	2950	2950	2935	150
465	20230724	121800	1993280900	2960	2960	2960	2960	0
466	20230724	121700	1993280900	2960	2955	2960	2955	130
467	20230724	121600	1992896105	2950	2950	2950	2950	713
468	20230724	121500	1990792755	2945	2960	2960	2940	7170
469	20230724	121400	1969633165	2960	2960	2960	2960	0
470	20230724	121300	1969633165	2960	2960	2960	2960	1099
471	20230724	121200	1966380125	2960	2970	2970	2960	1926
472	20230724	121100	1960664745	2970	2970	2970	2960	1063
473	20230724	121000	1957517635	2970	2980	2980	2960	6009
474	20230724	120900	1939720615	2980	2980	2980	2980	15
475	20230724	120800	1939675915	2980	2980	2980	2980	27
476	20230724	120700	1939595455	2985	2980	2985	2970	40
477	20230724	120600	1939476525	2985	2980	2985	2980	15
478	20230724	120500	1939431765	2980	2980	2980	2980	4
479	20230724	120400	1939419845	2970	2975	2975	2970	118
480	20230724	120300	1939069330	2990	2975	2990	2975	7
481	20230724	120200	1939048450	2970	2970	2970	2970	529
482	20230724	120100	1937477320	2970	2970	2970	2970	831
483	20230724	120000	1935009250	2970	2970	2970	2970	0
484	20230724	115900	1935009250	2970	2970	2970	2970	3
485	20230724	115800	1935000340	2970	2970	2970	2970	228
486	20230724	115700	1934323180	2975	2975	2975	2975	20
487	20230724	115600	1934263680	2970	2970	2970	2970	0
488	20230724	115500	1934263680	2970	2970	2970	2970	0
489	20230724	115400	1934263680	2970	2970	2970	2970	102
490	20230724	115300	1933960740	2975	2975	2975	2975	0
491	20230724	115200	1933960740	2975	2985	2985	2975	377
492	20230724	115100	1932839155	2975	2980	2980	2975	1020
493	20230724	115000	1929802950	2980	2980	2980	2980	168
494	20230724	114900	1929302310	2990	2990	2990	2990	1
495	20230724	114800	1929299320	2990	2990	2990	2990	1
496	20230724	114700	1929296330	2990	2990	2990	2990	0
497	20230724	114600	1929296330	2990	2990	2990	2990	0
498	20230724	114500	1929296330	2990	2990	2990	2990	1
499	20230724	114400	1929293340	2990	2990	2990	2980	230
500	20230724	114300	1928606800	2990	2990	2990	2990	12
501	20230724	114200	1928570920	2985	2990	2990	2985	1571
502	20230724	114100	1923881405	2990	2990	2990	2990	180
503	20230724	114000	1923343205	2990	2990	2990	2990	156
504	20230724	113900	1922876765	2990	2990	2990	2990	101
505	20230724	113800	1922574775	2990	2990	2990	2990	200
506	20230724	113700	1921976775	2990	2990	2990	2990	400
507	20230724	113600	1920780775	2990	2990	2990	2990	100
508	20230724	113500	1920481775	2985	2990	2990	2985	644
509	20230724	113400	1918558730	2990	2990	2990	2990	200
510	20230724	113300	1917960730	2990	2990	2990	2990	0
511	20230724	113200	1917960730	2990	2995	2995	2990	348
512	20230724	113100	1916918870	2995	2995	2995	2995	32
513	20230724	113000	1916823030	3005	2995	3010	2995	151
514	20230724	112900	1916370045	3010	2995	3010	2995	20
515	20230724	112800	1916309995	3010	3010	3010	3010	0
516	20230724	112700	1916309995	3010	3010	3010	3010	0
517	20230724	112600	1916309995	3010	2995	3010	2995	8
518	20230724	112500	1916285975	2985	3000	3000	2975	5717
519	20230724	112400	1899198855	3000	3000	3000	3000	20
520	20230724	112300	1899138855	3020	2990	3020	2990	525
521	20230724	112200	1897561825	2995	2995	2995	2995	160
522	20230724	112100	1897082625	3020	3020	3020	3020	0
523	20230724	112000	1897082625	3020	3020	3020	3020	0
524	20230724	111900	1897082625	3020	3020	3020	3020	0
525	20230724	111800	1897082625	3020	3005	3020	3005	3
526	20230724	111700	1897073580	3020	2990	3020	2990	1000
527	20230724	111600	1894060860	2990	2990	2990	2990	0
528	20230724	111500	1894060860	2990	2990	2990	2990	0
529	20230724	111400	1894060860	2990	2990	2990	2990	0
530	20230724	111300	1894060860	2990	2990	2990	2990	0
531	20230724	111200	1894060860	2990	2990	2990	2990	171
532	20230724	111100	1893549570	2990	3000	3000	2990	146
533	20230724	111000	1893112960	3000	3000	3000	3000	0
534	20230724	110900	1893112960	3000	3000	3000	3000	0
535	20230724	110800	1893112960	3000	3000	3000	3000	497
536	20230724	110700	1891621960	3000	3010	3015	3000	1874
537	20230724	110600	1885989315	3010	3010	3010	3010	4
538	20230724	110500	1885977275	3015	3010	3015	3010	100
539	20230724	110400	1885675780	3010	3010	3010	3010	0
540	20230724	110300	1885675780	3010	3010	3010	3010	0
541	20230724	110200	1885675780	3010	3010	3015	3010	29
542	20230724	110100	1885588385	3010	3010	3010	3000	3884
543	20230724	110000	1873903045	3010	2990	3015	2990	24900
544	20230724	105900	1799317705	2990	2985	2990	2985	5822
545	20230724	105800	1781921530	2985	2975	2985	2975	2601
546	20230724	105700	1774173535	2975	2965	2975	2965	112
547	20230724	105600	1773840940	2965	2965	2965	2965	122
548	20230724	105500	1773479210	2970	2970	2970	2970	200
549	20230724	105400	1772885210	2965	2965	2965	2965	774
550	20230724	105300	1770590300	2955	2955	2955	2955	12
551	20230724	105200	1770554840	2955	2955	2955	2955	0
552	20230724	105100	1770554840	2955	2955	2955	2955	0
553	20230724	105000	1770554840	2955	2955	2955	2955	66
554	20230724	104900	1770359810	2955	2955	2955	2955	100
555	20230724	104800	1770064310	2955	2955	2955	2955	315
556	20230724	104700	1769133485	2960	2960	2960	2960	283
557	20230724	104600	1768295805	2960	2965	2965	2960	937
558	20230724	104500	1765519785	2970	2975	2980	2970	3875
559	20230724	104400	1753991035	2985	2985	2985	2985	2000
560	20230724	104300	1748021035	2985	2975	2985	2975	1441
561	20230724	104200	1743733650	2975	2975	2975	2975	163
562	20230724	104100	1743248725	2975	2975	2975	2975	62
563	20230724	104000	1743064275	2970	2970	2970	2970	389
564	20230724	103900	1741908945	2960	2950	2960	2950	61
565	20230724	103800	1741728685	2955	2955	2955	2955	98
566	20230724	103700	1741439095	2950	2950	2950	2950	100
567	20230724	103600	1741144095	2950	2950	2950	2950	0
568	20230724	103500	1741144095	2950	2940	2950	2940	101
569	20230724	103400	1740846155	2945	2945	2945	2945	0
570	20230724	103300	1740846155	2945	2945	2945	2945	1
571	20230724	103200	1740843210	2945	2935	2945	2935	12
572	20230724	103100	1740807895	2940	2930	2940	2930	1152
573	20230724	103000	1737426905	2920	2930	2930	2920	301
574	20230724	102900	1736547970	2920	2925	2925	2920	200
575	20230724	102800	1735963965	2925	2915	2925	2915	109
576	20230724	102700	1735646205	2925	2925	2925	2925	1
577	20230724	102600	1735643280	2930	2925	2930	2925	1000
578	20230724	102500	1732713285	2930	2920	2935	2920	174
579	20230724	102400	1732203490	2935	2920	2935	2920	2
580	20230724	102300	1732197635	2935	2900	2935	2900	739
581	20230724	102200	1730052915	2900	2900	2905	2900	5132
582	20230724	102100	1715165115	2905	2900	2905	2895	5646
583	20230724	102000	1698811685	2900	2915	2920	2900	6463
584	20230724	101900	1680041670	2915	2900	2920	2895	6650
585	20230724	101800	1660764450	2900	2915	2915	2895	25623
586	20230724	101700	1586399795	2920	2925	2925	2920	13896
587	20230724	101600	1545811505	2930	2930	2930	2930	1191
588	20230724	101500	1542321875	2935	2935	2935	2935	707
589	20230724	101400	1540246830	2935	2935	2935	2935	106
590	20230724	101300	1539935720	2935	2930	2935	2930	1581
591	20230724	101200	1535298605	2930	2930	2930	2930	100
592	20230724	101100	1535005605	2925	2925	2925	2925	1907
593	20230724	101000	1529427630	2925	2935	2935	2925	188
594	20230724	100900	1528877720	2940	2920	2940	2920	627
595	20230724	100800	1527045720	2925	2930	2930	2925	5
596	20230724	100700	1527031075	2920	2920	2920	2915	402
597	20230724	100600	1525857250	2915	2920	2925	2915	107
598	20230724	100500	1525544830	2925	2915	2930	2915	107
599	20230724	100400	1525232860	2920	2925	2930	2920	45
600	20230724	100300	1525101220	2925	2925	2960	2920	2114
601	20230724	100200	1518891640	2925	2920	2925	2915	1177
602	20230724	100100	1515454420	2920	2920	2920	2915	2705
603	20230724	100000	1507563310	2920	2915	2920	2910	1971
604	20230724	095900	1501822990	2910	2915	2915	2910	3430
605	20230724	095800	1491837540	2915	2920	2920	2910	3230
606	20230724	095700	1482431940	2925	2940	2940	2920	5012
607	20230724	095600	1467751015	2940	2950	2960	2940	5379
608	20230724	095500	1451909440	2960	2960	2960	2955	2209
609	20230724	095400	1445377515	2960	2965	2970	2960	715
610	20230724	095300	1443258010	2965	2975	2985	2965	49
611	20230724	095200	1443111795	2980	2945	2980	2945	3742
612	20230724	095100	1431978315	2945	2935	2945	2935	2233
613	20230724	095000	1425409625	2935	2920	2935	2920	3500
614	20230724	094900	1415167845	2910	2910	2920	2910	4341
615	20230724	094800	1402532255	2910	2935	2935	2910	4763
616	20230724	094700	1388630180	2935	2945	2945	2935	1093
617	20230724	094600	1385415770	2945	2945	2950	2945	944
618	20230724	094500	1382635540	2955	2955	2965	2945	5728
619	20230724	094400	1365719745	2955	2970	2970	2955	3835
620	20230724	094300	1354364060	2970	2970	2970	2970	1
621	20230724	094200	1354361090	2970	2995	2995	2970	18450
622	20230724	094100	1299393150	2995	2995	2995	2995	3
623	20230724	094000	1299384165	2995	2995	2995	2995	47
624	20230724	093900	1299243400	2995	2995	2995	2995	1166
625	20230724	093800	1295751230	2995	2995	2995	2995	1
626	20230724	093700	1295748235	2995	2995	2995	2990	3084
627	20230724	093600	1286517060	2995	2995	2995	2995	315
628	20230724	093500	1285573635	2995	3000	3000	2980	20198
629	20230724	093400	1225360805	3010	3000	3010	3000	1381
630	20230724	093300	1221207470	3000	2990	3005	2985	2487
631	20230724	093200	1213748480	2985	2990	2990	2975	153
632	20230724	093100	1213292870	2995	2990	2995	2975	1583
633	20230724	093000	1208577660	2990	3010	3010	2990	39221
634	20230724	092900	1091008445	3015	3000	3015	3000	1007
635	20230724	092800	1087987355	3000	3005	3005	3000	2422
636	20230724	092700	1080714470	3015	3010	3015	3005	430
637	20230724	092600	1079420435	3010	3030	3035	3010	3354
638	20230724	092500	1069284205	3035	3005	3035	2990	7234
639	20230724	092400	1047597395	3005	2990	3005	2980	14074
640	20230724	092300	1005439065	2985	2985	3045	2985	5302
641	20230724	092200	989559135	2985	2950	2985	2945	21775
642	20230724	092100	925198070	2950	2940	2950	2935	2396
643	20230724	092000	918132400	2935	2905	2935	2900	9443
644	20230724	091900	890657705	2890	2890	2890	2890	0
645	20230724	091800	890657705	2890	2890	2890	2890	0
646	20230724	091700	890657705	2890	2910	2910	2890	13573
647	20230724	091600	851353380	2910	2925	2925	2900	23886
648	20230724	091500	781840410	2920	2940	2955	2920	10927
649	20230724	091400	749861025	2950	2955	2955	2920	16924
650	20230724	091300	699999400	2955	2920	2955	2900	48292
651	20230724	091200	558639620	2920	2915	2920	2900	64484
652	20230724	091100	371172435	2920	2955	2955	2910	24780
653	20230724	091000	298691235	2955	2975	2980	2950	9077
654	20230724	090900	271813775	2970	2995	2995	2900	32245
655	20230724	090800	176808520	3000	3045	3045	2995	11808
656	20230724	090700	141148975	3065	3075	3075	3030	9076
657	20230724	090600	113495800	3080	3110	3115	3065	12231
658	20230724	090500	75691515	3105	3105	3115	3105	3578
659	20230724	090400	64574025	3105	3125	3125	3100	12124
660	20230724	090300	26805920	3130	3130	3130	3130	2791
661	20230724	090200	18070090	3130	3130	3135	3130	977
662	20230724	090100	15011080	3130	3145	3145	3130	1420
663	20230724	090000	10555225	3170	3210	3210	3170	3307