KissMeData/228340/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	201600	215430765	2930	2930	2930	2930	4027
3	20230724	201500	215430765	2930	2930	2930	2930	0
4	20230724	201400	215430765	2930	2930	2930	2930	0
5	20230724	201300	215430765	2930	2930	2930	2930	0
6	20230724	201200	215430765	2930	2930	2930	2930	0
7	20230724	201100	215430765	2930	2930	2930	2930	0
8	20230724	201000	215430765	2930	2930	2930	2930	0
9	20230724	200900	215430765	2930	2930	2930	2930	0
10	20230724	200800	215430765	2930	2930	2930	2930	0
11	20230724	200700	215430765	2930	2930	2930	2930	0
12	20230724	200600	215430765	2930	2930	2930	2930	0
13	20230724	200500	215430765	2930	2930	2930	2930	0
14	20230724	200400	215430765	2930	2930	2930	2930	0
15	20230724	200300	215430765	2930	2930	2930	2930	0
16	20230724	200200	215430765	2930	2930	2930	2930	0
17	20230724	200100	215430765	2930	2930	2930	2930	0
18	20230724	200000	215430765	2930	2930	2930	2930	0
19	20230724	195900	215430765	2930	2930	2930	2930	0
20	20230724	195800	215430765	2930	2930	2930	2930	0
21	20230724	195700	215430765	2930	2930	2930	2930	0
22	20230724	195600	215430765	2930	2930	2930	2930	0
23	20230724	195500	215430765	2930	2930	2930	2930	0
24	20230724	195400	215430765	2930	2930	2930	2930	0
25	20230724	195300	215430765	2930	2930	2930	2930	0
26	20230724	195200	215430765	2930	2930	2930	2930	0
27	20230724	195100	215430765	2930	2930	2930	2930	0
28	20230724	195000	215430765	2930	2930	2930	2930	0
29	20230724	194900	215430765	2930	2930	2930	2930	0
30	20230724	194800	215430765	2930	2930	2930	2930	0
31	20230724	194700	215430765	2930	2930	2930	2930	0
32	20230724	194600	215430765	2930	2930	2930	2930	4027
33	20230724	194500	215430765	2930	2930	2930	2930	0
34	20230724	194400	215430765	2930	2930	2930	2930	0
35	20230724	194300	215430765	2930	2930	2930	2930	0
36	20230724	194200	215430765	2930	2930	2930	2930	0
37	20230724	194100	215430765	2930	2930	2930	2930	0
38	20230724	194000	215430765	2930	2930	2930	2930	0
39	20230724	193900	215430765	2930	2930	2930	2930	0
40	20230724	193800	215430765	2930	2930	2930	2930	0
41	20230724	193700	215430765	2930	2930	2930	2930	0
42	20230724	193600	215430765	2930	2930	2930	2930	0
43	20230724	193500	215430765	2930	2930	2930	2930	0
44	20230724	193400	215430765	2930	2930	2930	2930	0
45	20230724	193300	215430765	2930	2930	2930	2930	0
46	20230724	193200	215430765	2930	2930	2930	2930	0
47	20230724	193100	215430765	2930	2930	2930	2930	0
48	20230724	193000	215430765	2930	2930	2930	2930	0
49	20230724	192900	215430765	2930	2930	2930	2930	0
50	20230724	192800	215430765	2930	2930	2930	2930	0
51	20230724	192700	215430765	2930	2930	2930	2930	0
52	20230724	192600	215430765	2930	2930	2930	2930	0
53	20230724	192500	215430765	2930	2930	2930	2930	0
54	20230724	192400	215430765	2930	2930	2930	2930	0
55	20230724	192300	215430765	2930	2930	2930	2930	0
56	20230724	192200	215430765	2930	2930	2930	2930	0
57	20230724	192100	215430765	2930	2930	2930	2930	0
58	20230724	192000	215430765	2930	2930	2930	2930	0
59	20230724	191900	215430765	2930	2930	2930	2930	0
60	20230724	191800	215430765	2930	2930	2930	2930	0
61	20230724	191700	215430765	2930	2930	2930	2930	0
62	20230724	191600	215430765	2930	2930	2930	2930	4027
63	20230724	191500	215430765	2930	2930	2930	2930	0
64	20230724	191400	215430765	2930	2930	2930	2930	0
65	20230724	191300	215430765	2930	2930	2930	2930	0
66	20230724	191200	215430765	2930	2930	2930	2930	0
67	20230724	191100	215430765	2930	2930	2930	2930	0
68	20230724	191000	215430765	2930	2930	2930	2930	0
69	20230724	190900	215430765	2930	2930	2930	2930	0
70	20230724	190800	215430765	2930	2930	2930	2930	0
71	20230724	190700	215430765	2930	2930	2930	2930	0
72	20230724	190600	215430765	2930	2930	2930	2930	0
73	20230724	190500	215430765	2930	2930	2930	2930	0
74	20230724	190400	215430765	2930	2930	2930	2930	0
75	20230724	190300	215430765	2930	2930	2930	2930	0
76	20230724	190200	215430765	2930	2930	2930	2930	0
77	20230724	190100	215430765	2930	2930	2930	2930	0
78	20230724	190000	215430765	2930	2930	2930	2930	0
79	20230724	185900	215430765	2930	2930	2930	2930	0
80	20230724	185800	215430765	2930	2930	2930	2930	0
81	20230724	185700	215430765	2930	2930	2930	2930	0
82	20230724	185600	215430765	2930	2930	2930	2930	0
83	20230724	185500	215430765	2930	2930	2930	2930	0
84	20230724	185400	215430765	2930	2930	2930	2930	0
85	20230724	185300	215430765	2930	2930	2930	2930	0
86	20230724	185200	215430765	2930	2930	2930	2930	0
87	20230724	185100	215430765	2930	2930	2930	2930	0
88	20230724	185000	215430765	2930	2930	2930	2930	0
89	20230724	184900	215430765	2930	2930	2930	2930	0
90	20230724	184800	215430765	2930	2930	2930	2930	0
91	20230724	184700	215430765	2930	2930	2930	2930	0
92	20230724	184600	215430765	2930	2930	2930	2930	4027
93	20230724	184500	215430765	2930	2930	2930	2930	0
94	20230724	184400	215430765	2930	2930	2930	2930	0
95	20230724	184300	215430765	2930	2930	2930	2930	0
96	20230724	184200	215430765	2930	2930	2930	2930	0
97	20230724	184100	215430765	2930	2930	2930	2930	0
98	20230724	184000	215430765	2930	2930	2930	2930	0
99	20230724	183900	215430765	2930	2930	2930	2930	0
100	20230724	183800	215430765	2930	2930	2930	2930	0
101	20230724	183700	215430765	2930	2930	2930	2930	0
102	20230724	183600	215430765	2930	2930	2930	2930	0
103	20230724	183500	215430765	2930	2930	2930	2930	0
104	20230724	183400	215430765	2930	2930	2930	2930	0
105	20230724	183300	215430765	2930	2930	2930	2930	0
106	20230724	183200	215430765	2930	2930	2930	2930	0
107	20230724	183100	215430765	2930	2930	2930	2930	0
108	20230724	183000	215430765	2930	2930	2930	2930	0
109	20230724	182900	215430765	2930	2930	2930	2930	0
110	20230724	182800	215430765	2930	2930	2930	2930	0
111	20230724	182700	215430765	2930	2930	2930	2930	0
112	20230724	182600	215430765	2930	2930	2930	2930	0
113	20230724	182500	215430765	2930	2930	2930	2930	0
114	20230724	182400	215430765	2930	2930	2930	2930	0
115	20230724	182300	215430765	2930	2930	2930	2930	0
116	20230724	182200	215430765	2930	2930	2930	2930	0
117	20230724	182100	215430765	2930	2930	2930	2930	0
118	20230724	182000	215430765	2930	2930	2930	2930	0
119	20230724	181900	215430765	2930	2930	2930	2930	0
120	20230724	181800	215430765	2930	2930	2930	2930	0
121	20230724	181700	215430765	2930	2930	2930	2930	0
122	20230724	181600	215430765	2930	2930	2930	2930	4027
123	20230724	181500	215430765	2930	2930	2930	2930	0
124	20230724	181400	215430765	2930	2930	2930	2930	0
125	20230724	181300	215430765	2930	2930	2930	2930	0
126	20230724	181200	215430765	2930	2930	2930	2930	0
127	20230724	181100	215430765	2930	2930	2930	2930	0
128	20230724	181000	215430765	2930	2930	2930	2930	0
129	20230724	180900	215430765	2930	2930	2930	2930	0
130	20230724	180800	215430765	2930	2930	2930	2930	0
131	20230724	180700	215430765	2930	2930	2930	2930	0
132	20230724	180600	215430765	2930	2930	2930	2930	0
133	20230724	180500	215430765	2930	2930	2930	2930	0
134	20230724	180400	215430765	2930	2930	2930	2930	0
135	20230724	180300	215430765	2930	2930	2930	2930	0
136	20230724	180200	215430765	2930	2930	2930	2930	0
137	20230724	180100	215430765	2930	2930	2930	2930	0
138	20230724	180000	215430765	2930	2930	2930	2930	0
139	20230724	175900	215430765	2930	2930	2930	2930	0
140	20230724	175800	215430765	2930	2930	2930	2930	0
141	20230724	175700	215430765	2930	2930	2930	2930	0
142	20230724	175600	215430765	2930	2930	2930	2930	0
143	20230724	175500	215430765	2930	2930	2930	2930	0
144	20230724	175400	215430765	2930	2930	2930	2930	0
145	20230724	175300	215430765	2930	2930	2930	2930	0
146	20230724	175200	215430765	2930	2930	2930	2930	0
147	20230724	175100	215430765	2930	2930	2930	2930	0
148	20230724	175000	215430765	2930	2930	2930	2930	0
149	20230724	174900	215430765	2930	2930	2930	2930	0
150	20230724	174800	215430765	2930	2930	2930	2930	0
151	20230724	174700	215430765	2930	2930	2930	2930	0
152	20230724	174600	215430765	2930	2930	2930	2930	4027
153	20230724	174500	215430765	2930	2930	2930	2930	0
154	20230724	174400	215430765	2930	2930	2930	2930	0
155	20230724	174300	215430765	2930	2930	2930	2930	0
156	20230724	174200	215430765	2930	2930	2930	2930	0
157	20230724	174100	215430765	2930	2930	2930	2930	0
158	20230724	174000	215430765	2930	2930	2930	2930	0
159	20230724	173900	215430765	2930	2930	2930	2930	0
160	20230724	173800	215430765	2930	2930	2930	2930	0
161	20230724	173700	215430765	2930	2930	2930	2930	0
162	20230724	173600	215430765	2930	2930	2930	2930	0
163	20230724	173500	215430765	2930	2930	2930	2930	0
164	20230724	173400	215430765	2930	2930	2930	2930	0
165	20230724	173300	215430765	2930	2930	2930	2930	0
166	20230724	173200	215430765	2930	2930	2930	2930	0
167	20230724	173100	215430765	2930	2930	2930	2930	0
168	20230724	173000	215430765	2930	2930	2930	2930	0
169	20230724	172900	215430765	2930	2930	2930	2930	0
170	20230724	172800	215430765	2930	2930	2930	2930	0
171	20230724	172700	215430765	2930	2930	2930	2930	0
172	20230724	172600	215430765	2930	2930	2930	2930	0
173	20230724	172500	215430765	2930	2930	2930	2930	0
174	20230724	172400	215430765	2930	2930	2930	2930	0
175	20230724	172300	215430765	2930	2930	2930	2930	0
176	20230724	172200	215430765	2930	2930	2930	2930	0
177	20230724	172100	215430765	2930	2930	2930	2930	0
178	20230724	172000	215430765	2930	2930	2930	2930	0
179	20230724	171900	215430765	2930	2930	2930	2930	0
180	20230724	171800	215430765	2930	2930	2930	2930	0
181	20230724	171700	215430765	2930	2930	2930	2930	0
182	20230724	171600	215430765	2930	2930	2930	2930	4027
183	20230724	171500	215430765	2930	2930	2930	2930	0
184	20230724	171400	215430765	2930	2930	2930	2930	0
185	20230724	171300	215430765	2930	2930	2930	2930	0
186	20230724	171200	215430765	2930	2930	2930	2930	0
187	20230724	171100	215430765	2930	2930	2930	2930	0
188	20230724	171000	215430765	2930	2930	2930	2930	0
189	20230724	170900	215430765	2930	2930	2930	2930	0
190	20230724	170800	215430765	2930	2930	2930	2930	0
191	20230724	170700	215430765	2930	2930	2930	2930	0
192	20230724	170600	215430765	2930	2930	2930	2930	0
193	20230724	170500	215430765	2930	2930	2930	2930	0
194	20230724	170400	215430765	2930	2930	2930	2930	0
195	20230724	170300	215430765	2930	2930	2930	2930	0
196	20230724	170200	215430765	2930	2930	2930	2930	0
197	20230724	170100	215430765	2930	2930	2930	2930	0
198	20230724	170000	215430765	2930	2930	2930	2930	0
199	20230724	165900	215430765	2930	2930	2930	2930	0
200	20230724	165800	215430765	2930	2930	2930	2930	0
201	20230724	165700	215430765	2930	2930	2930	2930	0
202	20230724	165600	215430765	2930	2930	2930	2930	0
203	20230724	165500	215430765	2930	2930	2930	2930	0
204	20230724	165400	215430765	2930	2930	2930	2930	0
205	20230724	165300	215430765	2930	2930	2930	2930	0
206	20230724	165200	215430765	2930	2930	2930	2930	0
207	20230724	165100	215430765	2930	2930	2930	2930	0
208	20230724	165000	215430765	2930	2930	2930	2930	0
209	20230724	164900	215430765	2930	2930	2930	2930	0
210	20230724	164800	215430765	2930	2930	2930	2930	0
211	20230724	164700	215430765	2930	2930	2930	2930	0
212	20230724	164600	215430765	2930	2930	2930	2930	4027
213	20230724	164500	215430765	2930	2930	2930	2930	0
214	20230724	164400	215430765	2930	2930	2930	2930	0
215	20230724	164300	215430765	2930	2930	2930	2930	0
216	20230724	164200	215430765	2930	2930	2930	2930	0
217	20230724	164100	215430765	2930	2930	2930	2930	0
218	20230724	164000	215430765	2930	2930	2930	2930	0
219	20230724	163900	215430765	2930	2930	2930	2930	0
220	20230724	163800	215430765	2930	2930	2930	2930	0
221	20230724	163700	215430765	2930	2930	2930	2930	0
222	20230724	163600	215430765	2930	2930	2930	2930	0
223	20230724	163500	215430765	2930	2930	2930	2930	0
224	20230724	163400	215430765	2930	2930	2930	2930	0
225	20230724	163300	215430765	2930	2930	2930	2930	0
226	20230724	163200	215430765	2930	2930	2930	2930	0
227	20230724	163100	215430765	2930	2930	2930	2930	0
228	20230724	163000	215430765	2930	2930	2930	2930	0
229	20230724	162900	215430765	2930	2930	2930	2930	0
230	20230724	162800	215430765	2930	2930	2930	2930	0
231	20230724	162700	215430765	2930	2930	2930	2930	0
232	20230724	162600	215430765	2930	2930	2930	2930	0
233	20230724	162500	215430765	2930	2930	2930	2930	0
234	20230724	162400	215430765	2930	2930	2930	2930	0
235	20230724	162300	215430765	2930	2930	2930	2930	0
236	20230724	162200	215430765	2930	2930	2930	2930	0
237	20230724	162100	215430765	2930	2930	2930	2930	0
238	20230724	162000	215430765	2930	2930	2930	2930	0
239	20230724	161900	215430765	2930	2930	2930	2930	0
240	20230724	161800	215430765	2930	2930	2930	2930	0
241	20230724	161700	215430765	2930	2930	2930	2930	0
242	20230724	161600	215430765	2930	2930	2930	2930	4027
243	20230724	161500	215430765	2930	2930	2930	2930	0
244	20230724	161400	215430765	2930	2930	2930	2930	0
245	20230724	161300	215430765	2930	2930	2930	2930	0
246	20230724	161200	215430765	2930	2930	2930	2930	0
247	20230724	161100	215430765	2930	2930	2930	2930	0
248	20230724	161000	215430765	2930	2930	2930	2930	0
249	20230724	160900	215430765	2930	2930	2930	2930	0
250	20230724	160800	215430765	2930	2930	2930	2930	0
251	20230724	160700	215430765	2930	2930	2930	2930	0
252	20230724	160600	215430765	2930	2930	2930	2930	0
253	20230724	160500	215430765	2930	2930	2930	2930	0
254	20230724	160400	215430765	2930	2930	2930	2930	0
255	20230724	160300	215430765	2930	2930	2930	2930	0
256	20230724	160200	215430765	2930	2930	2930	2930	0
257	20230724	160100	215430765	2930	2930	2930	2930	0
258	20230724	160000	215430765	2930	2930	2930	2930	0
259	20230724	155900	215430765	2930	2930	2930	2930	0
260	20230724	155800	215430765	2930	2930	2930	2930	0
261	20230724	155700	215430765	2930	2930	2930	2930	0
262	20230724	155600	215430765	2930	2930	2930	2930	0
263	20230724	155500	215430765	2930	2930	2930	2930	0
264	20230724	155400	215430765	2930	2930	2930	2930	0
265	20230724	155300	215430765	2930	2930	2930	2930	0
266	20230724	155200	215430765	2930	2930	2930	2930	0
267	20230724	155100	215430765	2930	2930	2930	2930	0
268	20230724	155000	215430765	2930	2930	2930	2930	0
269	20230724	154900	215430765	2930	2930	2930	2930	0
270	20230724	154800	215430765	2930	2930	2930	2930	0
271	20230724	154700	215430765	2930	2930	2930	2930	0
272	20230724	154600	215430765	2930	2930	2930	2930	4027
273	20230724	154500	215430765	2930	2930	2930	2930	0
274	20230724	154400	215430765	2930	2930	2930	2930	0
275	20230724	154300	215430765	2930	2930	2930	2930	0
276	20230724	154200	215430765	2930	2930	2930	2930	0
277	20230724	154100	215430765	2930	2930	2930	2930	0
278	20230724	154000	215430765	2930	2930	2930	2930	0
279	20230724	153900	215430765	2930	2930	2930	2930	0
280	20230724	153800	215430765	2930	2930	2930	2930	0
281	20230724	153700	215430765	2930	2930	2930	2930	0
282	20230724	153600	215430765	2930	2930	2930	2930	0
283	20230724	153500	215430765	2930	2930	2930	2930	0
284	20230724	153400	215430765	2930	2930	2930	2930	0
285	20230724	153300	215430765	2930	2930	2930	2930	0
286	20230724	153200	215430765	2930	2930	2930	2930	0
287	20230724	153100	215430765	2930	2930	2930	2930	0
288	20230724	153000	215430765	2930	2930	2930	2930	4027
289	20230724	152900	203631655	2925	2925	2925	2925	0
290	20230724	152800	203631655	2925	2925	2925	2925	0
291	20230724	152700	203631655	2925	2925	2925	2925	0
292	20230724	152600	203631655	2925	2925	2925	2925	0
293	20230724	152500	203631655	2925	2925	2925	2925	0
294	20230724	152400	203631655	2925	2925	2925	2925	0
295	20230724	152300	203631655	2925	2925	2925	2925	0
296	20230724	152200	203631655	2925	2925	2925	2925	0
297	20230724	152100	203631655	2925	2925	2925	2925	0
298	20230724	152000	203631655	2925	2925	2925	2925	0
299	20230724	151900	203631655	2925	2925	2955	2925	2530
300	20230724	151800	196230115	2925	2965	2965	2905	10311
301	20230724	151700	166177680	2965	2965	2965	2965	9
302	20230724	151600	166150995	2960	2995	2995	2930	12044
303	20230724	151500	130532345	2995	2995	2995	2995	0
304	20230724	151400	130532345	2995	2995	2995	2995	0
305	20230724	151300	130532345	2995	2995	2995	2995	0
306	20230724	151200	130532345	2995	2995	2995	2995	0
307	20230724	151100	130532345	2995	2995	2995	2995	1
308	20230724	151000	130529350	2970	2970	2970	2970	1228
309	20230724	150900	126882190	2970	2970	2970	2970	0
310	20230724	150800	126882190	2970	2970	2970	2970	0
311	20230724	150700	126882190	2970	2975	2975	2970	281
312	20230724	150600	126047050	2970	2970	2970	2970	0
313	20230724	150500	126047050	2970	2970	2970	2970	0
314	20230724	150400	126047050	2970	2980	2980	2970	2731
315	20230724	150300	117919885	2995	2995	2995	2995	0
316	20230724	150200	117919885	2995	2995	2995	2995	0
317	20230724	150100	117919885	2995	2995	2995	2995	0
318	20230724	150000	117919885	2995	2995	2995	2995	0
319	20230724	145900	117919885	2995	2995	2995	2995	0
320	20230724	145800	117919885	2995	2995	2995	2995	0
321	20230724	145700	117919885	2995	2995	2995	2995	0
322	20230724	145600	117919885	2995	2995	2995	2995	0
323	20230724	145500	117919885	2995	2995	2995	2995	0
324	20230724	145400	117919885	2995	2995	2995	2995	0
325	20230724	145300	117919885	2995	2995	2995	2995	0
326	20230724	145200	117919885	2995	2995	2995	2995	0
327	20230724	145100	117919885	2995	2995	2995	2995	0
328	20230724	145000	117919885	2995	2995	2995	2995	0
329	20230724	144900	117919885	2995	2995	2995	2995	0
330	20230724	144800	117919885	2995	2995	2995	2995	0
331	20230724	144700	117919885	2995	2995	2995	2995	103
332	20230724	144600	117611400	2995	2995	2995	2995	0
333	20230724	144500	117611400	2995	2995	2995	2995	1
334	20230724	144400	117608405	3000	3000	3000	3000	10
335	20230724	144300	117578405	3000	3000	3000	3000	0
336	20230724	144200	117578405	3000	3000	3000	3000	0
337	20230724	144100	117578405	3000	3000	3000	3000	0
338	20230724	144000	117578405	3000	3000	3000	3000	2
339	20230724	143900	117572405	3000	3000	3000	3000	0
340	20230724	143800	117572405	3000	3000	3000	3000	1
341	20230724	143700	117569405	3005	2985	3005	2985	161
342	20230724	143600	117088550	2985	2985	2985	2985	10
343	20230724	143500	117058700	2980	2980	2980	2980	21
344	20230724	143400	116996120	2980	2980	2980	2980	10
345	20230724	143300	116966320	2985	2985	2985	2985	0
346	20230724	143200	116966320	2985	2985	2985	2985	0
347	20230724	143100	116966320	2985	2985	2985	2985	52
348	20230724	143000	116811100	2970	2975	2975	2970	380
349	20230724	142900	115682495	2995	2995	2995	2995	0
350	20230724	142800	115682495	2995	2995	2995	2995	50
351	20230724	142700	115532745	2995	2995	2995	2995	0
352	20230724	142600	115532745	2995	2995	2995	2995	0
353	20230724	142500	115532745	2995	2995	2995	2995	0
354	20230724	142400	115532745	2995	2995	2995	2995	0
355	20230724	142300	115532745	2995	2995	2995	2995	0
356	20230724	142200	115532745	2995	2995	2995	2995	0
357	20230724	142100	115532745	2995	2995	2995	2995	0
358	20230724	142000	115532745	2995	2995	2995	2995	0
359	20230724	141900	115532745	2995	2995	2995	2995	0
360	20230724	141800	115532745	2995	2990	2995	2990	30
361	20230724	141700	115442900	2970	2970	2970	2970	0
362	20230724	141600	115442900	2970	2970	2970	2970	0
363	20230724	141500	115442900	2970	2970	2970	2970	0
364	20230724	141400	115442900	2970	2970	2970	2970	1
365	20230724	141300	115439930	3000	3000	3000	3000	0
366	20230724	141200	115439930	3000	3000	3000	3000	0
367	20230724	141100	115439930	3000	3000	3000	3000	0
368	20230724	141000	115439930	3000	3000	3000	3000	0
369	20230724	140900	115439930	3000	3000	3000	3000	0
370	20230724	140800	115439930	3000	3000	3000	3000	0
371	20230724	140700	115439930	3000	3000	3000	3000	0
372	20230724	140600	115439930	3000	3000	3000	3000	10
373	20230724	140500	115409930	3000	3000	3000	3000	4
374	20230724	140400	115397930	3005	3005	3005	3005	0
375	20230724	140300	115397930	3005	3005	3005	3005	0
376	20230724	140200	115397930	3005	3005	3005	3005	0
377	20230724	140100	115397930	3005	3005	3005	3005	0
378	20230724	140000	115397930	3005	3005	3005	3005	6
379	20230724	135900	115379900	3005	3005	3005	3005	0
380	20230724	135800	115379900	3005	3005	3005	3005	9
381	20230724	135700	115352855	3005	3005	3005	3005	0
382	20230724	135600	115352855	3005	3005	3005	3005	0
383	20230724	135500	115352855	3005	3005	3005	3005	0
384	20230724	135400	115352855	3005	3005	3005	3005	0
385	20230724	135300	115352855	3005	3005	3005	3005	0
386	20230724	135200	115352855	3005	3005	3005	3005	7
387	20230724	135100	115331820	3005	3005	3005	3005	0
388	20230724	135000	115331820	3005	3005	3005	3005	0
389	20230724	134900	115331820	3005	2990	3005	2990	4
390	20230724	134800	115319830	2965	2965	2965	2965	0
391	20230724	134700	115319830	2965	2970	2970	2965	2410
392	20230724	134600	108168070	2970	2970	2970	2970	0
393	20230724	134500	108168070	2970	2970	2970	2970	0
394	20230724	134400	108168070	2970	2970	2970	2970	0
395	20230724	134300	108168070	2970	2970	2970	2970	1
396	20230724	134200	108165100	3005	3005	3005	3005	0
397	20230724	134100	108165100	3005	2990	3005	2990	2001
398	20230724	134000	102165385	2975	2975	2975	2975	177
399	20230724	133900	101638810	2990	2990	2990	2990	1
400	20230724	133800	101635820	2980	2980	2980	2980	0
401	20230724	133700	101635820	2980	2980	2980	2980	100
402	20230724	133600	101337820	2995	2995	2995	2995	0
403	20230724	133500	101337820	2995	2995	2995	2995	0
404	20230724	133400	101337820	2995	2995	2995	2995	0
405	20230724	133300	101337820	2995	2995	2995	2995	0
406	20230724	133200	101337820	2995	2995	2995	2995	0
407	20230724	133100	101337820	2995	2995	2995	2995	70
408	20230724	133000	101128170	2975	2975	2975	2975	789
409	20230724	132900	98780895	2975	2985	2985	2975	2038
410	20230724	132800	92708480	3000	3000	3000	3000	0
411	20230724	132700	92708480	3000	3000	3000	3000	0
412	20230724	132600	92708480	3000	3000	3000	3000	0
413	20230724	132500	92708480	3000	3000	3000	3000	0
414	20230724	132400	92708480	3000	3000	3000	3000	1
415	20230724	132300	92705480	3000	3000	3000	3000	0
416	20230724	132200	92705480	3000	3000	3000	3000	0
417	20230724	132100	92705480	3000	3000	3000	3000	1
418	20230724	132000	92702480	2985	2985	2985	2985	0
419	20230724	131900	92702480	2985	2985	2985	2985	102
420	20230724	131800	92398010	3000	3000	3000	3000	1
421	20230724	131700	92395010	2990	2990	2990	2990	0
422	20230724	131600	92395010	2990	2990	2990	2990	0
423	20230724	131500	92395010	2990	2990	2990	2990	0
424	20230724	131400	92395010	2990	2990	2990	2990	154
425	20230724	131300	91934550	2990	2990	2990	2990	2
426	20230724	131200	91928570	2985	2985	2985	2985	1
427	20230724	131100	91925585	2985	2985	2985	2985	0
428	20230724	131000	91925585	2985	2985	2985	2985	0
429	20230724	130900	91925585	2985	2985	2985	2985	0
430	20230724	130800	91925585	2985	2985	2985	2985	0
431	20230724	130700	91925585	2985	2985	2985	2985	1
432	20230724	130600	91922600	2985	2985	2985	2985	0
433	20230724	130500	91922600	2985	2985	2985	2985	15
434	20230724	130400	91877825	2990	2990	2990	2990	0
435	20230724	130300	91877825	2990	2990	2990	2990	0
436	20230724	130200	91877825	2990	2990	2990	2990	0
437	20230724	130100	91877825	2990	2990	2990	2990	0
438	20230724	130000	91877825	2990	2990	2990	2990	0
439	20230724	125900	91877825	2990	2990	2990	2990	0
440	20230724	125800	91877825	2990	2990	2990	2990	0
441	20230724	125700	91877825	2990	2990	2990	2990	0
442	20230724	125600	91877825	2990	3005	3005	2975	6153
443	20230724	125500	73511860	3005	3005	3005	3005	0
444	20230724	125400	73511860	3005	3005	3005	3005	0
445	20230724	125300	73511860	3005	3005	3005	3005	0
446	20230724	125200	73511860	3005	3005	3005	3005	22
447	20230724	125100	73445750	3000	3000	3000	3000	0
448	20230724	125000	73445750	3000	3000	3000	3000	0
449	20230724	124900	73445750	3000	3000	3000	3000	0
450	20230724	124800	73445750	3000	3000	3000	3000	11
451	20230724	124700	73412750	3005	3005	3005	3005	65
452	20230724	124600	73217425	2995	2995	2995	2995	0
453	20230724	124500	73217425	2995	2995	2995	2995	0
454	20230724	124400	73217425	2995	2995	2995	2995	0
455	20230724	124300	73217425	2995	2995	2995	2995	0
456	20230724	124200	73217425	2995	2995	2995	2995	0
457	20230724	124100	73217425	2995	2995	2995	2995	1
458	20230724	124000	73214430	2995	2995	2995	2995	0
459	20230724	123900	73214430	2995	2995	2995	2995	0
460	20230724	123800	73214430	2995	2995	2995	2995	0
461	20230724	123700	73214430	2995	2995	2995	2995	0
462	20230724	123600	73214430	2995	2995	2995	2995	1
463	20230724	123500	73211435	2995	2995	2995	2995	0
464	20230724	123400	73211435	2995	2995	2995	2995	0
465	20230724	123300	73211435	2995	2995	2995	2995	0
466	20230724	123200	73211435	2995	2995	2995	2995	0
467	20230724	123100	73211435	2995	2995	2995	2995	0
468	20230724	123000	73211435	2995	2995	2995	2995	0
469	20230724	122900	73211435	2995	2995	2995	2995	0
470	20230724	122800	73211435	2995	2995	2995	2995	0
471	20230724	122700	73211435	2995	2995	2995	2995	0
472	20230724	122600	73211435	2995	2995	2995	2995	0
473	20230724	122500	73211435	2995	2995	2995	2995	0
474	20230724	122400	73211435	2995	2995	2995	2995	0
475	20230724	122300	73211435	2995	2995	2995	2995	0
476	20230724	122200	73211435	2995	2995	2995	2995	0
477	20230724	122100	73211435	2995	2995	2995	2995	0
478	20230724	122000	73211435	2995	3005	3005	2995	803
479	20230724	121900	70805460	3005	3005	3005	3005	0
480	20230724	121800	70805460	3005	3005	3005	3005	0
481	20230724	121700	70805460	3005	3005	3005	3005	0
482	20230724	121600	70805460	3005	3005	3005	3005	0
483	20230724	121500	70805460	3005	3005	3005	3005	0
484	20230724	121400	70805460	3005	3005	3005	3005	0
485	20230724	121300	70805460	3005	3005	3005	3005	0
486	20230724	121200	70805460	3005	3005	3005	3005	0
487	20230724	121100	70805460	3005	3005	3005	3005	0
488	20230724	121000	70805460	3005	3005	3005	3005	109
489	20230724	120900	70477915	3005	3005	3005	3005	0
490	20230724	120800	70477915	3005	3005	3005	3005	83
491	20230724	120700	70228500	3005	3005	3005	3005	2
492	20230724	120600	70222490	3005	2995	3005	2995	668
493	20230724	120500	68215160	2985	3005	3005	2985	2000
494	20230724	120400	62229010	3025	3025	3025	3025	0
495	20230724	120300	62229010	3025	3025	3025	3025	0
496	20230724	120200	62229010	3025	3025	3025	3025	0
497	20230724	120100	62229010	3025	3025	3025	3025	1
498	20230724	120000	62225985	3020	3020	3020	3020	0
499	20230724	115900	62225985	3020	3020	3020	3020	159
500	20230724	115800	61745805	3005	2995	3005	2990	670
501	20230724	115700	59732555	3005	3005	3005	3005	1
502	20230724	115600	59729550	2990	2990	2990	2990	0
503	20230724	115500	59729550	2990	3005	3005	2990	400
504	20230724	115400	58532535	3005	3005	3005	3005	0
505	20230724	115300	58532535	3005	3005	3005	3005	0
506	20230724	115200	58532535	3005	3005	3005	3005	0
507	20230724	115100	58532535	3005	3005	3005	3005	0
508	20230724	115000	58532535	3005	3005	3005	3005	0
509	20230724	114900	58532535	3005	3020	3020	3005	1000
510	20230724	114800	55518865	3035	3035	3035	3035	0
511	20230724	114700	55518865	3035	3035	3035	3035	0
512	20230724	114600	55518865	3035	3035	3035	3035	0
513	20230724	114500	55518865	3035	3035	3035	3035	0
514	20230724	114400	55518865	3035	3030	3035	3030	2
515	20230724	114300	55512800	3030	3030	3030	3030	0
516	20230724	114200	55512800	3030	3030	3030	3030	0
517	20230724	114100	55512800	3030	3035	3035	3030	3
518	20230724	114000	55503700	3035	3035	3035	3035	24
519	20230724	113900	55430860	3030	3030	3030	3025	12
520	20230724	113800	55394505	3030	3030	3030	3030	2
521	20230724	113700	55388445	3030	3030	3030	3030	2
522	20230724	113600	55382385	3030	3030	3030	3030	20
523	20230724	113500	55321785	3040	3040	3040	3040	1
524	20230724	113400	55318745	3050	3050	3050	3050	0
525	20230724	113300	55318745	3050	3050	3050	3050	0
526	20230724	113200	55318745	3050	3050	3050	3050	0
527	20230724	113100	55318745	3050	3050	3050	3050	0
528	20230724	113000	55318745	3050	3050	3050	3050	0
529	20230724	112900	55318745	3050	3050	3050	3050	0
530	20230724	112800	55318745	3050	3050	3050	3050	0
531	20230724	112700	55318745	3050	3025	3050	3025	7
532	20230724	112600	55297420	3055	3055	3055	3055	0
533	20230724	112500	55297420	3055	3000	3055	3000	860
534	20230724	112400	52709895	3000	3000	3000	3000	0
535	20230724	112300	52709895	3000	3000	3000	3000	0
536	20230724	112200	52709895	3000	3000	3000	3000	2
537	20230724	112100	52703895	2990	3000	3000	2990	211
538	20230724	112000	52072895	3000	3000	3000	2995	39
539	20230724	111900	51955990	2990	2990	2990	2990	0
540	20230724	111800	51955990	2990	2995	2995	2990	787
541	20230724	111700	49601180	3000	3015	3015	3000	3151
542	20230724	111600	40143045	3020	3020	3020	3020	0
543	20230724	111500	40143045	3020	3020	3020	3020	0
544	20230724	111400	40143045	3020	3020	3020	3020	1
545	20230724	111300	40140025	3015	3015	3015	3015	0
546	20230724	111200	40140025	3015	3015	3015	3015	0
547	20230724	111100	40140025	3015	3015	3015	3015	60
548	20230724	111000	39959125	3015	3015	3015	3015	0
549	20230724	110900	39959125	3015	3015	3015	3015	32
550	20230724	110800	39862645	3015	3015	3015	3015	1
551	20230724	110700	39859630	3025	3025	3025	3025	0
552	20230724	110600	39859630	3025	3025	3025	3025	0
553	20230724	110500	39859630	3025	3025	3025	3025	0
554	20230724	110400	39859630	3025	3025	3025	3025	2
555	20230724	110300	39853580	3025	3025	3025	3025	0
556	20230724	110200	39853580	3025	3025	3025	3025	0
557	20230724	110100	39853580	3025	3025	3025	3025	0
558	20230724	110000	39853580	3025	3025	3025	3025	0
559	20230724	105900	39853580	3025	3025	3025	3025	0
560	20230724	105800	39853580	3025	3025	3025	3025	0
561	20230724	105700	39853580	3025	3025	3025	3025	0
562	20230724	105600	39853580	3025	3025	3025	3025	0
563	20230724	105500	39853580	3025	3025	3025	3025	1
564	20230724	105400	39850555	3020	3020	3020	3020	0
565	20230724	105300	39850555	3020	3020	3020	3020	1
566	20230724	105200	39847535	3025	3025	3025	3025	0
567	20230724	105100	39847535	3025	3025	3025	3025	0
568	20230724	105000	39847535	3025	3025	3025	3025	0
569	20230724	104900	39847535	3025	3025	3025	3025	0
570	20230724	104800	39847535	3025	3025	3025	3025	0
571	20230724	104700	39847535	3025	3025	3025	3025	8
572	20230724	104600	39823335	3025	3025	3025	3025	0
573	20230724	104500	39823335	3025	3025	3025	3025	0
574	20230724	104400	39823335	3025	3025	3025	3025	3
575	20230724	104300	39814260	3020	3020	3020	3020	1
576	20230724	104200	39811240	3025	3025	3025	3025	0
577	20230724	104100	39811240	3025	3025	3025	3025	0
578	20230724	104000	39811240	3025	3025	3025	3025	0
579	20230724	103900	39811240	3025	3030	3050	3025	70
580	20230724	103800	39599460	3050	3020	3050	3020	5
581	20230724	103700	39584255	3005	3045	3045	3005	456
582	20230724	103600	38211155	3065	3065	3065	3065	0
583	20230724	103500	38211155	3065	3065	3065	3065	0
584	20230724	103400	38211155	3065	3065	3065	3065	5
585	20230724	103300	38195830	3070	3070	3070	3070	0
586	20230724	103200	38195830	3070	3045	3070	3045	2
587	20230724	103100	38189715	3065	3065	3065	3065	1
588	20230724	103000	38186650	3065	3060	3065	3040	104
589	20230724	102900	37868280	3060	3060	3060	3060	0
590	20230724	102800	37868280	3060	3060	3060	3060	0
591	20230724	102700	37868280	3060	3060	3060	3060	0
592	20230724	102600	37868280	3060	3060	3060	3060	0
593	20230724	102500	37868280	3060	3060	3060	3060	326
594	20230724	102400	36870720	3060	3060	3060	3060	0
595	20230724	102300	36870720	3060	3040	3060	3040	2
596	20230724	102200	36864620	3060	3060	3060	3060	1
597	20230724	102100	36861560	3040	3040	3060	3040	14
598	20230724	102000	36818980	3060	3065	3065	3060	4
599	20230724	101900	36806725	3035	3035	3035	3035	1
600	20230724	101800	36803690	3065	3065	3065	3065	0
601	20230724	101700	36803690	3065	3065	3065	3065	7
602	20230724	101600	36782235	3065	3050	3065	3050	553
603	20230724	101500	35088390	3055	3055	3055	3055	0
604	20230724	101400	35088390	3055	3055	3055	3055	0
605	20230724	101300	35088390	3055	3055	3055	3055	0
606	20230724	101200	35088390	3055	3055	3055	3055	21
607	20230724	101100	35024235	3060	3060	3060	3060	30
608	20230724	101000	34932435	3060	3060	3060	3060	0
609	20230724	100900	34932435	3060	3040	3060	3040	279
610	20230724	100800	34080770	3040	3040	3040	3040	194
611	20230724	100700	33491010	3025	3020	3025	3020	169
612	20230724	100600	32979875	3015	3020	3020	3015	134
613	20230724	100500	32575200	3025	3025	3040	3025	63
614	20230724	100400	32384535	3025	3025	3025	3025	3
615	20230724	100300	32375460	3025	3025	3025	3025	4
616	20230724	100200	32363360	3025	3025	3025	3025	0
617	20230724	100100	32363360	3025	3025	3025	3025	0
618	20230724	100000	32363360	3025	3025	3025	3025	0
619	20230724	095900	32363360	3025	3025	3025	3025	0
620	20230724	095800	32363360	3025	3025	3025	3025	0
621	20230724	095700	32363360	3025	3025	3025	3025	0
622	20230724	095600	32363360	3025	3025	3025	3025	0
623	20230724	095500	32363360	3025	3025	3025	3025	0
624	20230724	095400	32363360	3025	3025	3025	3025	0
625	20230724	095300	32363360	3025	3025	3025	3025	0
626	20230724	095200	32363360	3025	3025	3025	3025	0
627	20230724	095100	32363360	3025	3025	3025	3025	0
628	20230724	095000	32363360	3025	3025	3025	3025	0
629	20230724	094900	32363360	3025	3025	3025	3025	0
630	20230724	094800	32363360	3025	3025	3025	3025	0
631	20230724	094700	32363360	3025	3025	3025	3025	0
632	20230724	094600	32363360	3025	3025	3025	3025	0
633	20230724	094500	32363360	3025	3025	3025	3025	0
634	20230724	094400	32363360	3025	3025	3025	3025	810
635	20230724	094300	29913110	3035	3035	3035	3035	0
636	20230724	094200	29913110	3035	3015	3035	3015	803
637	20230724	094100	27479170	3005	3005	3005	3005	0
638	20230724	094000	27479170	3005	3005	3005	3005	0
639	20230724	093900	27479170	3005	3010	3010	3005	113
640	20230724	093800	27139055	3010	3010	3010	3010	20
641	20230724	093700	27078855	3015	3015	3015	3015	0
642	20230724	093600	27078855	3015	3015	3015	3015	19
643	20230724	093500	27021570	3015	3015	3015	3015	1
644	20230724	093400	27018555	3025	3025	3025	3025	300
645	20230724	093300	26111055	3025	3025	3025	3025	0
646	20230724	093200	26111055	3025	3025	3025	3025	0
647	20230724	093100	26111055	3025	3025	3025	3025	199
648	20230724	093000	25509080	3025	3025	3025	3025	0
649	20230724	092900	25509080	3025	3025	3025	3025	0
650	20230724	092800	25509080	3025	3025	3025	3025	0
651	20230724	092700	25509080	3025	3020	3025	3020	10
652	20230724	092600	25478835	3025	3025	3025	3025	165
653	20230724	092500	24979710	3025	3025	3025	3025	0
654	20230724	092400	24979710	3025	3025	3025	3025	55
655	20230724	092300	24813335	3005	3005	3005	3005	156
656	20230724	092200	24344555	3020	3015	3025	3015	71
657	20230724	092100	24129840	3000	3000	3000	3000	0
658	20230724	092000	24129840	3000	3000	3000	3000	924
659	20230724	091900	21357840	2995	2995	2995	2995	0
660	20230724	091800	21357840	2995	3000	3000	2995	124
661	20230724	091700	20985930	3000	3000	3000	3000	2
662	20230724	091600	20979930	3025	3005	3025	3005	80
663	20230724	091500	20738940	3025	3015	3025	3015	33
664	20230724	091400	20639330	3005	3005	3005	3005	0
665	20230724	091300	20639330	3005	3005	3005	3005	248
666	20230724	091200	19894090	3005	2990	3005	2990	290
667	20230724	091100	19024130	3000	3000	3000	3000	2
668	20230724	091000	19018130	3005	3010	3010	2995	2009
669	20230724	090900	12990060	3010	3010	3010	3010	0
670	20230724	090800	12990060	3010	3010	3010	3010	0
671	20230724	090700	12990060	3010	3010	3010	3010	0
672	20230724	090600	12990060	3010	3010	3010	3010	2149
673	20230724	090500	6521570	3025	3025	3025	3025	116
674	20230724	090400	6170670	3010	3010	3010	3010	1
675	20230724	090300	6167660	3010	3015	3015	3010	184
676	20230724	090200	5613235	3020	3040	3040	3020	1404
677	20230724	090100	1366335	3040	3045	3045	3040	53
678	20230724	090000	1205095	3050	3060	3060	3050	394