KissMeData/376290/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	204300	154353215	4250	4250	4250	4250	271
3	20230724	204200	154353215	4250	4250	4250	4250	0
4	20230724	204100	154353215	4250	4250	4250	4250	0
5	20230724	204000	154353215	4250	4250	4250	4250	0
6	20230724	203900	154353215	4250	4250	4250	4250	0
7	20230724	203800	154353215	4250	4250	4250	4250	0
8	20230724	203700	154353215	4250	4250	4250	4250	0
9	20230724	203600	154353215	4250	4250	4250	4250	0
10	20230724	203500	154353215	4250	4250	4250	4250	0
11	20230724	203400	154353215	4250	4250	4250	4250	0
12	20230724	203300	154353215	4250	4250	4250	4250	0
13	20230724	203200	154353215	4250	4250	4250	4250	0
14	20230724	203100	154353215	4250	4250	4250	4250	0
15	20230724	203000	154353215	4250	4250	4250	4250	0
16	20230724	202900	154353215	4250	4250	4250	4250	0
17	20230724	202800	154353215	4250	4250	4250	4250	0
18	20230724	202700	154353215	4250	4250	4250	4250	0
19	20230724	202600	154353215	4250	4250	4250	4250	0
20	20230724	202500	154353215	4250	4250	4250	4250	0
21	20230724	202400	154353215	4250	4250	4250	4250	0
22	20230724	202300	154353215	4250	4250	4250	4250	0
23	20230724	202200	154353215	4250	4250	4250	4250	0
24	20230724	202100	154353215	4250	4250	4250	4250	0
25	20230724	202000	154353215	4250	4250	4250	4250	0
26	20230724	201900	154353215	4250	4250	4250	4250	0
27	20230724	201800	154353215	4250	4250	4250	4250	0
28	20230724	201700	154353215	4250	4250	4250	4250	0
29	20230724	201600	154353215	4250	4250	4250	4250	0
30	20230724	201500	154353215	4250	4250	4250	4250	0
31	20230724	201400	154353215	4250	4250	4250	4250	0
32	20230724	201300	154353215	4250	4250	4250	4250	271
33	20230724	201200	154353215	4250	4250	4250	4250	0
34	20230724	201100	154353215	4250	4250	4250	4250	0
35	20230724	201000	154353215	4250	4250	4250	4250	0
36	20230724	200900	154353215	4250	4250	4250	4250	0
37	20230724	200800	154353215	4250	4250	4250	4250	0
38	20230724	200700	154353215	4250	4250	4250	4250	0
39	20230724	200600	154353215	4250	4250	4250	4250	0
40	20230724	200500	154353215	4250	4250	4250	4250	0
41	20230724	200400	154353215	4250	4250	4250	4250	0
42	20230724	200300	154353215	4250	4250	4250	4250	0
43	20230724	200200	154353215	4250	4250	4250	4250	0
44	20230724	200100	154353215	4250	4250	4250	4250	0
45	20230724	200000	154353215	4250	4250	4250	4250	0
46	20230724	195900	154353215	4250	4250	4250	4250	0
47	20230724	195800	154353215	4250	4250	4250	4250	0
48	20230724	195700	154353215	4250	4250	4250	4250	0
49	20230724	195600	154353215	4250	4250	4250	4250	0
50	20230724	195500	154353215	4250	4250	4250	4250	0
51	20230724	195400	154353215	4250	4250	4250	4250	0
52	20230724	195300	154353215	4250	4250	4250	4250	0
53	20230724	195200	154353215	4250	4250	4250	4250	0
54	20230724	195100	154353215	4250	4250	4250	4250	0
55	20230724	195000	154353215	4250	4250	4250	4250	0
56	20230724	194900	154353215	4250	4250	4250	4250	0
57	20230724	194800	154353215	4250	4250	4250	4250	0
58	20230724	194700	154353215	4250	4250	4250	4250	0
59	20230724	194600	154353215	4250	4250	4250	4250	0
60	20230724	194500	154353215	4250	4250	4250	4250	0
61	20230724	194400	154353215	4250	4250	4250	4250	0
62	20230724	194300	154353215	4250	4250	4250	4250	271
63	20230724	194200	154353215	4250	4250	4250	4250	0
64	20230724	194100	154353215	4250	4250	4250	4250	0
65	20230724	194000	154353215	4250	4250	4250	4250	0
66	20230724	193900	154353215	4250	4250	4250	4250	0
67	20230724	193800	154353215	4250	4250	4250	4250	0
68	20230724	193700	154353215	4250	4250	4250	4250	0
69	20230724	193600	154353215	4250	4250	4250	4250	0
70	20230724	193500	154353215	4250	4250	4250	4250	0
71	20230724	193400	154353215	4250	4250	4250	4250	0
72	20230724	193300	154353215	4250	4250	4250	4250	0
73	20230724	193200	154353215	4250	4250	4250	4250	0
74	20230724	193100	154353215	4250	4250	4250	4250	0
75	20230724	193000	154353215	4250	4250	4250	4250	0
76	20230724	192900	154353215	4250	4250	4250	4250	0
77	20230724	192800	154353215	4250	4250	4250	4250	0
78	20230724	192700	154353215	4250	4250	4250	4250	0
79	20230724	192600	154353215	4250	4250	4250	4250	0
80	20230724	192500	154353215	4250	4250	4250	4250	0
81	20230724	192400	154353215	4250	4250	4250	4250	0
82	20230724	192300	154353215	4250	4250	4250	4250	0
83	20230724	192200	154353215	4250	4250	4250	4250	0
84	20230724	192100	154353215	4250	4250	4250	4250	0
85	20230724	192000	154353215	4250	4250	4250	4250	0
86	20230724	191900	154353215	4250	4250	4250	4250	0
87	20230724	191800	154353215	4250	4250	4250	4250	0
88	20230724	191700	154353215	4250	4250	4250	4250	0
89	20230724	191600	154353215	4250	4250	4250	4250	0
90	20230724	191500	154353215	4250	4250	4250	4250	0
91	20230724	191400	154353215	4250	4250	4250	4250	0
92	20230724	191300	154353215	4250	4250	4250	4250	271
93	20230724	191200	154353215	4250	4250	4250	4250	0
94	20230724	191100	154353215	4250	4250	4250	4250	0
95	20230724	191000	154353215	4250	4250	4250	4250	0
96	20230724	190900	154353215	4250	4250	4250	4250	0
97	20230724	190800	154353215	4250	4250	4250	4250	0
98	20230724	190700	154353215	4250	4250	4250	4250	0
99	20230724	190600	154353215	4250	4250	4250	4250	0
100	20230724	190500	154353215	4250	4250	4250	4250	0
101	20230724	190400	154353215	4250	4250	4250	4250	0
102	20230724	190300	154353215	4250	4250	4250	4250	0
103	20230724	190200	154353215	4250	4250	4250	4250	0
104	20230724	190100	154353215	4250	4250	4250	4250	0
105	20230724	190000	154353215	4250	4250	4250	4250	0
106	20230724	185900	154353215	4250	4250	4250	4250	0
107	20230724	185800	154353215	4250	4250	4250	4250	0
108	20230724	185700	154353215	4250	4250	4250	4250	0
109	20230724	185600	154353215	4250	4250	4250	4250	0
110	20230724	185500	154353215	4250	4250	4250	4250	0
111	20230724	185400	154353215	4250	4250	4250	4250	0
112	20230724	185300	154353215	4250	4250	4250	4250	0
113	20230724	185200	154353215	4250	4250	4250	4250	0
114	20230724	185100	154353215	4250	4250	4250	4250	0
115	20230724	185000	154353215	4250	4250	4250	4250	0
116	20230724	184900	154353215	4250	4250	4250	4250	0
117	20230724	184800	154353215	4250	4250	4250	4250	0
118	20230724	184700	154353215	4250	4250	4250	4250	0
119	20230724	184600	154353215	4250	4250	4250	4250	0
120	20230724	184500	154353215	4250	4250	4250	4250	0
121	20230724	184400	154353215	4250	4250	4250	4250	0
122	20230724	184300	154353215	4250	4250	4250	4250	271
123	20230724	184200	154353215	4250	4250	4250	4250	0
124	20230724	184100	154353215	4250	4250	4250	4250	0
125	20230724	184000	154353215	4250	4250	4250	4250	0
126	20230724	183900	154353215	4250	4250	4250	4250	0
127	20230724	183800	154353215	4250	4250	4250	4250	0
128	20230724	183700	154353215	4250	4250	4250	4250	0
129	20230724	183600	154353215	4250	4250	4250	4250	0
130	20230724	183500	154353215	4250	4250	4250	4250	0
131	20230724	183400	154353215	4250	4250	4250	4250	0
132	20230724	183300	154353215	4250	4250	4250	4250	0
133	20230724	183200	154353215	4250	4250	4250	4250	0
134	20230724	183100	154353215	4250	4250	4250	4250	0
135	20230724	183000	154353215	4250	4250	4250	4250	0
136	20230724	182900	154353215	4250	4250	4250	4250	0
137	20230724	182800	154353215	4250	4250	4250	4250	0
138	20230724	182700	154353215	4250	4250	4250	4250	0
139	20230724	182600	154353215	4250	4250	4250	4250	0
140	20230724	182500	154353215	4250	4250	4250	4250	0
141	20230724	182400	154353215	4250	4250	4250	4250	0
142	20230724	182300	154353215	4250	4250	4250	4250	0
143	20230724	182200	154353215	4250	4250	4250	4250	0
144	20230724	182100	154353215	4250	4250	4250	4250	0
145	20230724	182000	154353215	4250	4250	4250	4250	0
146	20230724	181900	154353215	4250	4250	4250	4250	0
147	20230724	181800	154353215	4250	4250	4250	4250	0
148	20230724	181700	154353215	4250	4250	4250	4250	0
149	20230724	181600	154353215	4250	4250	4250	4250	0
150	20230724	181500	154353215	4250	4250	4250	4250	0
151	20230724	181400	154353215	4250	4250	4250	4250	0
152	20230724	181300	154353215	4250	4250	4250	4250	271
153	20230724	181200	154353215	4250	4250	4250	4250	0
154	20230724	181100	154353215	4250	4250	4250	4250	0
155	20230724	181000	154353215	4250	4250	4250	4250	0
156	20230724	180900	154353215	4250	4250	4250	4250	0
157	20230724	180800	154353215	4250	4250	4250	4250	0
158	20230724	180700	154353215	4250	4250	4250	4250	0
159	20230724	180600	154353215	4250	4250	4250	4250	0
160	20230724	180500	154353215	4250	4250	4250	4250	0
161	20230724	180400	154353215	4250	4250	4250	4250	0
162	20230724	180300	154353215	4250	4250	4250	4250	0
163	20230724	180200	154353215	4250	4250	4250	4250	0
164	20230724	180100	154353215	4250	4250	4250	4250	0
165	20230724	180000	154353215	4250	4250	4250	4250	0
166	20230724	175900	154353215	4250	4250	4250	4250	0
167	20230724	175800	154353215	4250	4250	4250	4250	0
168	20230724	175700	154353215	4250	4250	4250	4250	0
169	20230724	175600	154353215	4250	4250	4250	4250	0
170	20230724	175500	154353215	4250	4250	4250	4250	0
171	20230724	175400	154353215	4250	4250	4250	4250	0
172	20230724	175300	154353215	4250	4250	4250	4250	0
173	20230724	175200	154353215	4250	4250	4250	4250	0
174	20230724	175100	154353215	4250	4250	4250	4250	0
175	20230724	175000	154353215	4250	4250	4250	4250	0
176	20230724	174900	154353215	4250	4250	4250	4250	0
177	20230724	174800	154353215	4250	4250	4250	4250	0
178	20230724	174700	154353215	4250	4250	4250	4250	0
179	20230724	174600	154353215	4250	4250	4250	4250	0
180	20230724	174500	154353215	4250	4250	4250	4250	0
181	20230724	174400	154353215	4250	4250	4250	4250	0
182	20230724	174300	154353215	4250	4250	4250	4250	271
183	20230724	174200	154353215	4250	4250	4250	4250	0
184	20230724	174100	154353215	4250	4250	4250	4250	0
185	20230724	174000	154353215	4250	4250	4250	4250	0
186	20230724	173900	154353215	4250	4250	4250	4250	0
187	20230724	173800	154353215	4250	4250	4250	4250	0
188	20230724	173700	154353215	4250	4250	4250	4250	0
189	20230724	173600	154353215	4250	4250	4250	4250	0
190	20230724	173500	154353215	4250	4250	4250	4250	0
191	20230724	173400	154353215	4250	4250	4250	4250	0
192	20230724	173300	154353215	4250	4250	4250	4250	0
193	20230724	173200	154353215	4250	4250	4250	4250	0
194	20230724	173100	154353215	4250	4250	4250	4250	0
195	20230724	173000	154353215	4250	4250	4250	4250	0
196	20230724	172900	154353215	4250	4250	4250	4250	0
197	20230724	172800	154353215	4250	4250	4250	4250	0
198	20230724	172700	154353215	4250	4250	4250	4250	0
199	20230724	172600	154353215	4250	4250	4250	4250	0
200	20230724	172500	154353215	4250	4250	4250	4250	0
201	20230724	172400	154353215	4250	4250	4250	4250	0
202	20230724	172300	154353215	4250	4250	4250	4250	0
203	20230724	172200	154353215	4250	4250	4250	4250	0
204	20230724	172100	154353215	4250	4250	4250	4250	0
205	20230724	172000	154353215	4250	4250	4250	4250	0
206	20230724	171900	154353215	4250	4250	4250	4250	0
207	20230724	171800	154353215	4250	4250	4250	4250	0
208	20230724	171700	154353215	4250	4250	4250	4250	0
209	20230724	171600	154353215	4250	4250	4250	4250	0
210	20230724	171500	154353215	4250	4250	4250	4250	0
211	20230724	171400	154353215	4250	4250	4250	4250	0
212	20230724	171300	154353215	4250	4250	4250	4250	271
213	20230724	171200	154353215	4250	4250	4250	4250	0
214	20230724	171100	154353215	4250	4250	4250	4250	0
215	20230724	171000	154353215	4250	4250	4250	4250	0
216	20230724	170900	154353215	4250	4250	4250	4250	0
217	20230724	170800	154353215	4250	4250	4250	4250	0
218	20230724	170700	154353215	4250	4250	4250	4250	0
219	20230724	170600	154353215	4250	4250	4250	4250	0
220	20230724	170500	154353215	4250	4250	4250	4250	0
221	20230724	170400	154353215	4250	4250	4250	4250	0
222	20230724	170300	154353215	4250	4250	4250	4250	0
223	20230724	170200	154353215	4250	4250	4250	4250	0
224	20230724	170100	154353215	4250	4250	4250	4250	0
225	20230724	170000	154353215	4250	4250	4250	4250	0
226	20230724	165900	154353215	4250	4250	4250	4250	0
227	20230724	165800	154353215	4250	4250	4250	4250	0
228	20230724	165700	154353215	4250	4250	4250	4250	0
229	20230724	165600	154353215	4250	4250	4250	4250	0
230	20230724	165500	154353215	4250	4250	4250	4250	0
231	20230724	165400	154353215	4250	4250	4250	4250	0
232	20230724	165300	154353215	4250	4250	4250	4250	0
233	20230724	165200	154353215	4250	4250	4250	4250	0
234	20230724	165100	154353215	4250	4250	4250	4250	0
235	20230724	165000	154353215	4250	4250	4250	4250	0
236	20230724	164900	154353215	4250	4250	4250	4250	0
237	20230724	164800	154353215	4250	4250	4250	4250	0
238	20230724	164700	154353215	4250	4250	4250	4250	0
239	20230724	164600	154353215	4250	4250	4250	4250	0
240	20230724	164500	154353215	4250	4250	4250	4250	0
241	20230724	164400	154353215	4250	4250	4250	4250	0
242	20230724	164300	154353215	4250	4250	4250	4250	271
243	20230724	164200	154353215	4250	4250	4250	4250	0
244	20230724	164100	154353215	4250	4250	4250	4250	0
245	20230724	164000	154353215	4250	4250	4250	4250	0
246	20230724	163900	154353215	4250	4250	4250	4250	0
247	20230724	163800	154353215	4250	4250	4250	4250	0
248	20230724	163700	154353215	4250	4250	4250	4250	0
249	20230724	163600	154353215	4250	4250	4250	4250	0
250	20230724	163500	154353215	4250	4250	4250	4250	0
251	20230724	163400	154353215	4250	4250	4250	4250	0
252	20230724	163300	154353215	4250	4250	4250	4250	0
253	20230724	163200	154353215	4250	4250	4250	4250	0
254	20230724	163100	154353215	4250	4250	4250	4250	0
255	20230724	163000	154353215	4250	4250	4250	4250	0
256	20230724	162900	154353215	4250	4250	4250	4250	0
257	20230724	162800	154353215	4250	4250	4250	4250	0
258	20230724	162700	154353215	4250	4250	4250	4250	0
259	20230724	162600	154353215	4250	4250	4250	4250	0
260	20230724	162500	154353215	4250	4250	4250	4250	0
261	20230724	162400	154353215	4250	4250	4250	4250	0
262	20230724	162300	154353215	4250	4250	4250	4250	0
263	20230724	162200	154353215	4250	4250	4250	4250	0
264	20230724	162100	154353215	4250	4250	4250	4250	0
265	20230724	162000	154353215	4250	4250	4250	4250	0
266	20230724	161900	154353215	4250	4250	4250	4250	0
267	20230724	161800	154353215	4250	4250	4250	4250	0
268	20230724	161700	154353215	4250	4250	4250	4250	0
269	20230724	161600	154353215	4250	4250	4250	4250	0
270	20230724	161500	154353215	4250	4250	4250	4250	0
271	20230724	161400	154353215	4250	4250	4250	4250	0
272	20230724	161300	154353215	4250	4250	4250	4250	271
273	20230724	161200	154353215	4250	4250	4250	4250	0
274	20230724	161100	154353215	4250	4250	4250	4250	0
275	20230724	161000	154353215	4250	4250	4250	4250	0
276	20230724	160900	154353215	4250	4250	4250	4250	0
277	20230724	160800	154353215	4250	4250	4250	4250	0
278	20230724	160700	154353215	4250	4250	4250	4250	0
279	20230724	160600	154353215	4250	4250	4250	4250	0
280	20230724	160500	154353215	4250	4250	4250	4250	0
281	20230724	160400	154353215	4250	4250	4250	4250	0
282	20230724	160300	154353215	4250	4250	4250	4250	0
283	20230724	160200	154353215	4250	4250	4250	4250	0
284	20230724	160100	154353215	4250	4250	4250	4250	0
285	20230724	160000	154353215	4250	4250	4250	4250	0
286	20230724	155900	154353215	4250	4250	4250	4250	0
287	20230724	155800	154353215	4250	4250	4250	4250	0
288	20230724	155700	154353215	4250	4250	4250	4250	0
289	20230724	155600	154353215	4250	4250	4250	4250	0
290	20230724	155500	154353215	4250	4250	4250	4250	0
291	20230724	155400	154353215	4250	4250	4250	4250	0
292	20230724	155300	154353215	4250	4250	4250	4250	0
293	20230724	155200	154353215	4250	4250	4250	4250	0
294	20230724	155100	154353215	4250	4250	4250	4250	0
295	20230724	155000	154353215	4250	4250	4250	4250	0
296	20230724	154900	154353215	4250	4250	4250	4250	0
297	20230724	154800	154353215	4250	4250	4250	4250	0
298	20230724	154700	154353215	4250	4250	4250	4250	0
299	20230724	154600	154353215	4250	4250	4250	4250	0
300	20230724	154500	154353215	4250	4250	4250	4250	0
301	20230724	154400	154353215	4250	4250	4250	4250	0
302	20230724	154300	154353215	4250	4250	4250	4250	271
303	20230724	154200	154353215	4250	4250	4250	4250	0
304	20230724	154100	154353215	4250	4250	4250	4250	0
305	20230724	154000	154353215	4250	4250	4250	4250	0
306	20230724	153900	154353215	4250	4250	4250	4250	0
307	20230724	153800	154353215	4250	4250	4250	4250	0
308	20230724	153700	154353215	4250	4250	4250	4250	0
309	20230724	153600	154353215	4250	4250	4250	4250	0
310	20230724	153500	154353215	4250	4250	4250	4250	0
311	20230724	153400	154353215	4250	4250	4250	4250	0
312	20230724	153300	154353215	4250	4250	4250	4250	0
313	20230724	153200	154353215	4250	4250	4250	4250	0
314	20230724	153100	154353215	4250	4250	4250	4250	0
315	20230724	153000	154353215	4250	4250	4250	4250	271
316	20230724	152900	153201465	4280	4280	4280	4280	0
317	20230724	152800	153201465	4280	4280	4280	4280	0
318	20230724	152700	153201465	4280	4280	4280	4280	0
319	20230724	152600	153201465	4280	4280	4280	4280	0
320	20230724	152500	153201465	4280	4280	4280	4280	0
321	20230724	152400	153201465	4280	4280	4280	4280	0
322	20230724	152300	153201465	4280	4280	4280	4280	0
323	20230724	152200	153201465	4280	4280	4280	4280	0
324	20230724	152100	153201465	4280	4280	4280	4280	0
325	20230724	152000	153201465	4280	4280	4280	4280	0
326	20230724	151900	153201465	4280	4280	4280	4280	0
327	20230724	151800	153201465	4280	4175	4280	4120	1920
328	20230724	151700	145157100	4175	4155	4175	4155	110
329	20230724	151600	144698930	4160	4160	4160	4160	0
330	20230724	151500	144698930	4160	4160	4160	4160	0
331	20230724	151400	144698930	4160	4160	4160	4160	0
332	20230724	151300	144698930	4160	4160	4160	4160	0
333	20230724	151200	144698930	4160	4160	4160	4160	0
334	20230724	151100	144698930	4160	4160	4160	4160	0
335	20230724	151000	144698930	4160	4160	4160	4160	5
336	20230724	150900	144678130	4160	4160	4160	4160	0
337	20230724	150800	144678130	4160	4160	4160	4160	0
338	20230724	150700	144678130	4160	4160	4160	4160	0
339	20230724	150600	144678130	4160	4160	4160	4160	0
340	20230724	150500	144678130	4160	4160	4160	4160	0
341	20230724	150400	144678130	4160	4160	4160	4160	0
342	20230724	150300	144678130	4160	4160	4160	4160	7
343	20230724	150200	144649010	4165	4165	4165	4165	143
344	20230724	150100	144053415	4165	4165	4165	4165	0
345	20230724	150000	144053415	4165	4165	4165	4165	0
346	20230724	145900	144053415	4165	4165	4165	4165	0
347	20230724	145800	144053415	4165	4165	4165	4165	0
348	20230724	145700	144053415	4165	4165	4165	4165	0
349	20230724	145600	144053415	4165	4165	4165	4165	0
350	20230724	145500	144053415	4165	4165	4165	4165	0
351	20230724	145400	144053415	4165	4165	4165	4165	0
352	20230724	145300	144053415	4165	4165	4165	4165	0
353	20230724	145200	144053415	4165	4165	4165	4165	0
354	20230724	145100	144053415	4165	4165	4165	4165	0
355	20230724	145000	144053415	4165	4165	4165	4165	5
356	20230724	144900	144032590	4165	4165	4165	4165	2
357	20230724	144800	144024260	4165	4165	4165	4165	0
358	20230724	144700	144024260	4165	4165	4165	4165	15
359	20230724	144600	143961785	4165	4165	4165	4165	0
360	20230724	144500	143961785	4165	4165	4165	4165	100
361	20230724	144400	143545285	4170	4170	4170	4170	0
362	20230724	144300	143545285	4170	4170	4170	4170	0
363	20230724	144200	143545285	4170	4170	4170	4170	0
364	20230724	144100	143545285	4170	4170	4170	4170	0
365	20230724	144000	143545285	4170	4180	4180	4170	25
366	20230724	143900	143440935	4185	4185	4185	4185	0
367	20230724	143800	143440935	4185	4185	4185	4185	10
368	20230724	143700	143399085	4210	4210	4210	4210	0
369	20230724	143600	143399085	4210	4210	4210	4210	0
370	20230724	143500	143399085	4210	4200	4210	4200	20
371	20230724	143400	143314965	4165	4165	4165	4165	105
372	20230724	143300	142877640	4210	4210	4210	4210	0
373	20230724	143200	142877640	4210	4210	4210	4210	0
374	20230724	143100	142877640	4210	4210	4210	4210	0
375	20230724	143000	142877640	4210	4210	4210	4210	0
376	20230724	142900	142877640	4210	4210	4210	4210	0
377	20230724	142800	142877640	4210	4210	4210	4210	0
378	20230724	142700	142877640	4210	4210	4210	4210	0
379	20230724	142600	142877640	4210	4210	4210	4210	0
380	20230724	142500	142877640	4210	4210	4210	4210	0
381	20230724	142400	142877640	4210	4210	4210	4210	0
382	20230724	142300	142877640	4210	4210	4210	4210	0
383	20230724	142200	142877640	4210	4210	4210	4210	0
384	20230724	142100	142877640	4210	4210	4210	4210	0
385	20230724	142000	142877640	4210	4210	4210	4210	0
386	20230724	141900	142877640	4210	4210	4210	4210	0
387	20230724	141800	142877640	4210	4210	4210	4210	0
388	20230724	141700	142877640	4210	4210	4210	4210	0
389	20230724	141600	142877640	4210	4210	4210	4210	5
390	20230724	141500	142856590	4215	4210	4215	4210	8
391	20230724	141400	142822905	4215	4215	4215	4215	0
392	20230724	141300	142822905	4215	4215	4215	4215	13
393	20230724	141200	142768110	4220	4220	4220	4220	0
394	20230724	141100	142768110	4220	4210	4220	4210	12
395	20230724	141000	142717580	4210	4210	4210	4210	5
396	20230724	140900	142696530	4220	4220	4220	4220	0
397	20230724	140800	142696530	4220	4220	4220	4220	0
398	20230724	140700	142696530	4220	4205	4220	4205	47
399	20230724	140600	142498720	4220	4220	4220	4220	0
400	20230724	140500	142498720	4220	4205	4220	4205	205
401	20230724	140400	141634705	4220	4220	4220	4220	0
402	20230724	140300	141634705	4220	4220	4220	4220	0
403	20230724	140200	141634705	4220	4220	4220	4220	0
404	20230724	140100	141634705	4220	4220	4220	4220	0
405	20230724	140000	141634705	4220	4215	4220	4215	12
406	20230724	135900	141584115	4220	4210	4220	4210	13
407	20230724	135800	141529375	4220	4205	4220	4205	200
408	20230724	135700	140686865	4210	4175	4210	4175	461
409	20230724	135600	138751610	4175	4155	4175	4155	211
410	20230724	135500	137873325	4155	4130	4155	4130	531
411	20230724	135400	135672630	4130	4130	4130	4130	0
412	20230724	135300	135672630	4130	4130	4130	4130	0
413	20230724	135200	135672630	4130	4130	4130	4130	0
414	20230724	135100	135672630	4130	4130	4130	4130	5
415	20230724	135000	135651980	4130	4130	4130	4125	154
416	20230724	134900	135016395	4130	4130	4130	4130	0
417	20230724	134800	135016395	4130	4130	4130	4130	0
418	20230724	134700	135016395	4130	4130	4130	4130	0
419	20230724	134600	135016395	4130	4130	4130	4130	0
420	20230724	134500	135016395	4130	4130	4130	4130	0
421	20230724	134400	135016395	4130	4130	4130	4130	0
422	20230724	134300	135016395	4130	4130	4130	4130	0
423	20230724	134200	135016395	4130	4130	4130	4130	2
424	20230724	134100	135008135	4130	4130	4130	4130	3
425	20230724	134000	134995745	4135	4135	4135	4135	4
426	20230724	133900	134979205	4130	4130	4130	4130	0
427	20230724	133800	134979205	4130	4130	4130	4130	0
428	20230724	133700	134979205	4130	4130	4130	4130	0
429	20230724	133600	134979205	4130	4130	4130	4130	0
430	20230724	133500	134979205	4130	4130	4130	4130	0
431	20230724	133400	134979205	4130	4130	4130	4130	0
432	20230724	133300	134979205	4130	4140	4140	4130	250
433	20230724	133200	133945635	4140	4145	4145	4140	2
434	20230724	133100	133937350	4175	4150	4175	4150	47
435	20230724	133000	133741425	4150	4150	4150	4150	0
436	20230724	132900	133741425	4150	4170	4170	4150	139
437	20230724	132800	133164450	4175	4175	4175	4175	0
438	20230724	132700	133164450	4175	4175	4175	4175	0
439	20230724	132600	133164450	4175	4175	4175	4175	1
440	20230724	132500	133160275	4180	4180	4180	4180	0
441	20230724	132400	133160275	4180	4180	4180	4180	0
442	20230724	132300	133160275	4180	4180	4180	4180	0
443	20230724	132200	133160275	4180	4180	4180	4180	0
444	20230724	132100	133160275	4180	4180	4180	4180	0
445	20230724	132000	133160275	4180	4180	4180	4180	0
446	20230724	131900	133160275	4180	4180	4180	4180	0
447	20230724	131800	133160275	4180	4180	4180	4180	20
448	20230724	131700	133076675	4160	4160	4160	4160	0
449	20230724	131600	133076675	4160	4160	4160	4160	0
450	20230724	131500	133076675	4160	4160	4160	4160	0
451	20230724	131400	133076675	4160	4160	4160	4160	0
452	20230724	131300	133076675	4160	4160	4160	4160	0
453	20230724	131200	133076675	4160	4160	4160	4160	0
454	20230724	131100	133076675	4160	4160	4160	4160	0
455	20230724	131000	133076675	4160	4160	4160	4160	0
456	20230724	130900	133076675	4160	4160	4160	4160	0
457	20230724	130800	133076675	4160	4160	4160	4160	0
458	20230724	130700	133076675	4160	4165	4165	4160	104
459	20230724	130600	132644015	4160	4160	4160	4160	0
460	20230724	130500	132644015	4160	4160	4160	4160	0
461	20230724	130400	132644015	4160	4160	4160	4160	0
462	20230724	130300	132644015	4160	4160	4160	4160	0
463	20230724	130200	132644015	4160	4160	4160	4160	0
464	20230724	130100	132644015	4160	4160	4160	4160	0
465	20230724	130000	132644015	4160	4160	4160	4160	0
466	20230724	125900	132644015	4160	4160	4160	4160	0
467	20230724	125800	132644015	4160	4160	4160	4160	0
468	20230724	125700	132644015	4160	4160	4160	4160	0
469	20230724	125600	132644015	4160	4160	4160	4160	48
470	20230724	125500	132444335	4165	4165	4165	4165	0
471	20230724	125400	132444335	4165	4165	4165	4165	0
472	20230724	125300	132444335	4165	4165	4165	4165	0
473	20230724	125200	132444335	4165	4165	4165	4165	0
474	20230724	125100	132444335	4165	4165	4165	4165	0
475	20230724	125000	132444335	4165	4165	4165	4165	0
476	20230724	124900	132444335	4165	4165	4165	4165	20
477	20230724	124800	132361035	4170	4170	4170	4170	0
478	20230724	124700	132361035	4170	4170	4170	4170	0
479	20230724	124600	132361035	4170	4170	4170	4170	0
480	20230724	124500	132361035	4170	4170	4170	4170	0
481	20230724	124400	132361035	4170	4170	4170	4170	0
482	20230724	124300	132361035	4170	4170	4170	4170	5
483	20230724	124200	132340185	4250	4250	4250	4250	0
484	20230724	124100	132340185	4250	4250	4250	4250	0
485	20230724	124000	132340185	4250	4195	4250	4195	200
486	20230724	123900	131496715	4235	4235	4235	4235	0
487	20230724	123800	131496715	4235	4235	4235	4235	0
488	20230724	123700	131496715	4235	4150	4235	4150	500
489	20230724	123600	129402075	4160	4160	4160	4160	0
490	20230724	123500	129402075	4160	4160	4160	4160	0
491	20230724	123400	129402075	4160	4115	4160	4115	1000
492	20230724	123300	125266115	4095	4095	4095	4095	0
493	20230724	123200	125266115	4095	4095	4095	4095	0
494	20230724	123100	125266115	4095	4095	4095	4095	0
495	20230724	123000	125266115	4095	4095	4095	4095	111
496	20230724	122900	124811570	4115	4115	4115	4115	0
497	20230724	122800	124811570	4115	4115	4115	4115	0
498	20230724	122700	124811570	4115	4115	4115	4115	0
499	20230724	122600	124811570	4115	4115	4115	4115	0
500	20230724	122500	124811570	4115	4115	4115	4115	1
501	20230724	122400	124807455	4090	4090	4090	4090	0
502	20230724	122300	124807455	4090	4090	4090	4090	0
503	20230724	122200	124807455	4090	4090	4090	4090	0
504	20230724	122100	124807455	4090	4090	4090	4090	0
505	20230724	122000	124807455	4090	4090	4090	4090	117
506	20230724	121900	124328925	4090	4090	4090	4090	283
507	20230724	121800	123171455	4085	4085	4085	4085	0
508	20230724	121700	123171455	4085	4085	4085	4085	0
509	20230724	121600	123171455	4085	4085	4085	4085	0
510	20230724	121500	123171455	4085	4085	4085	4085	0
511	20230724	121400	123171455	4085	4085	4085	4085	0
512	20230724	121300	123171455	4085	4090	4090	4085	179
513	20230724	121200	122439670	4085	4085	4085	4085	0
514	20230724	121100	122439670	4085	4085	4085	4085	0
515	20230724	121000	122439670	4085	4115	4115	4085	699
516	20230724	120900	119581155	4120	4120	4120	4120	0
517	20230724	120800	119581155	4120	4120	4120	4120	0
518	20230724	120700	119581155	4120	4095	4120	4095	1778
519	20230724	120600	112266535	4095	4095	4095	4095	3
520	20230724	120500	112254250	4100	4100	4100	4100	0
521	20230724	120400	112254250	4100	4100	4100	4100	10
522	20230724	120300	112213250	4100	4100	4100	4100	0
523	20230724	120200	112213250	4100	4100	4100	4100	10
524	20230724	120100	112172250	4100	4100	4100	4100	0
525	20230724	120000	112172250	4100	4100	4100	4100	0
526	20230724	115900	112172250	4100	4100	4100	4100	0
527	20230724	115800	112172250	4100	4100	4100	4100	1
528	20230724	115700	112168150	4100	4100	4100	4100	0
529	20230724	115600	112168150	4100	4100	4100	4100	350
530	20230724	115500	110733150	4100	4100	4100	4100	938
531	20230724	115400	106887350	4100	4100	4100	4100	4
532	20230724	115300	106870950	4100	4100	4100	4100	0
533	20230724	115200	106870950	4100	4100	4100	4100	0
534	20230724	115100	106870950	4100	4100	4100	4100	10
535	20230724	115000	106829950	4090	4090	4090	4090	68
536	20230724	114900	106551830	4090	4110	4110	4090	3297
537	20230724	114800	93032860	4110	4110	4110	4110	0
538	20230724	114700	93032860	4110	4110	4110	4110	0
539	20230724	114600	93032860	4110	4110	4110	4110	500
540	20230724	114500	90977860	4110	4120	4120	4110	247
541	20230724	114400	89962190	4115	4115	4115	4115	161
542	20230724	114300	89299675	4115	4115	4115	4115	0
543	20230724	114200	89299675	4115	4115	4115	4115	0
544	20230724	114100	89299675	4115	4115	4115	4115	8
545	20230724	114000	89266755	4115	4115	4115	4115	0
546	20230724	113900	89266755	4115	4115	4115	4115	0
547	20230724	113800	89266755	4115	4115	4115	4115	9
548	20230724	113700	89229720	4115	4115	4115	4115	9
549	20230724	113600	89192685	4120	4115	4120	4115	14
550	20230724	113500	89135050	4115	4115	4115	4115	128
551	20230724	113400	88608330	4115	4120	4120	4115	23
552	20230724	113300	88513665	4120	4120	4120	4120	89
553	20230724	113200	88146985	4120	4125	4125	4120	313
554	20230724	113100	86856190	4130	4130	4130	4130	0
555	20230724	113000	86856190	4130	4130	4130	4130	3
556	20230724	112900	86843800	4130	4130	4130	4130	100
557	20230724	112800	86430800	4130	4130	4130	4130	0
558	20230724	112700	86430800	4130	4130	4130	4130	0
559	20230724	112600	86430800	4130	4130	4130	4130	11
560	20230724	112500	86385370	4130	4130	4130	4130	0
561	20230724	112400	86385370	4130	4130	4130	4130	0
562	20230724	112300	86385370	4130	4130	4130	4130	0
563	20230724	112200	86385370	4130	4130	4130	4130	453
564	20230724	112100	84514480	4135	4135	4135	4135	1505
565	20230724	112000	78291305	4140	4140	4140	4140	12
566	20230724	111900	78241625	4135	4135	4135	4135	0
567	20230724	111800	78241625	4135	4135	4135	4135	0
568	20230724	111700	78241625	4135	4135	4135	4135	201
569	20230724	111600	77410490	4140	4140	4140	4140	0
570	20230724	111500	77410490	4140	4140	4140	4140	539
571	20230724	111400	75179030	4140	4140	4140	4140	65
572	20230724	111300	74909930	4140	4140	4140	4140	0
573	20230724	111200	74909930	4140	4140	4140	4140	450
574	20230724	111100	73046930	4155	4155	4155	4155	0
575	20230724	111000	73046930	4155	4155	4155	4155	100
576	20230724	110900	72631430	4145	4145	4145	4145	4
577	20230724	110800	72614850	4145	4145	4145	4145	0
578	20230724	110700	72614850	4145	4145	4145	4145	0
579	20230724	110600	72614850	4145	4145	4145	4145	50
580	20230724	110500	72407600	4145	4145	4145	4145	0
581	20230724	110400	72407600	4145	4145	4145	4145	0
582	20230724	110300	72407600	4145	4150	4150	4145	2353
583	20230724	110200	62643205	4150	4150	4150	4150	0
584	20230724	110100	62643205	4150	4150	4150	4150	100
585	20230724	110000	62228205	4155	4155	4155	4155	0
586	20230724	105900	62228205	4155	4155	4155	4155	0
587	20230724	105800	62228205	4155	4155	4155	4155	0
588	20230724	105700	62228205	4155	4155	4155	4155	0
589	20230724	105600	62228205	4155	4155	4155	4155	0
590	20230724	105500	62228205	4155	4155	4155	4155	0
591	20230724	105400	62228205	4155	4155	4155	4155	0
592	20230724	105300	62228205	4155	4155	4155	4155	0
593	20230724	105200	62228205	4155	4155	4155	4155	50
594	20230724	105100	62020455	4150	4150	4150	4150	0
595	20230724	105000	62020455	4150	4150	4150	4150	0
596	20230724	104900	62020455	4150	4150	4150	4150	0
597	20230724	104800	62020455	4150	4150	4150	4150	0
598	20230724	104700	62020455	4150	4150	4150	4150	0
599	20230724	104600	62020455	4150	4155	4155	4150	11
600	20230724	104500	61974800	4155	4155	4155	4155	100
601	20230724	104400	61559300	4150	4150	4150	4150	0
602	20230724	104300	61559300	4150	4155	4155	4150	104
603	20230724	104200	61127200	4155	4155	4155	4150	264
604	20230724	104100	60031530	4155	4155	4155	4155	2
605	20230724	104000	60023220	4150	4150	4150	4150	20
606	20230724	103900	59940220	4155	4155	4155	4155	0
607	20230724	103800	59940220	4155	4155	4155	4155	0
608	20230724	103700	59940220	4155	4155	4155	4155	3
609	20230724	103600	59927755	4155	4155	4155	4155	88
610	20230724	103500	59562115	4155	4155	4155	4155	0
611	20230724	103400	59562115	4155	4155	4155	4155	107
612	20230724	103300	59117530	4155	4155	4155	4155	0
613	20230724	103200	59117530	4155	4155	4155	4155	0
614	20230724	103100	59117530	4155	4155	4155	4155	0
615	20230724	103000	59117530	4155	4155	4155	4155	0
616	20230724	102900	59117530	4155	4155	4155	4155	258
617	20230724	102800	58045540	4160	4160	4160	4160	0
618	20230724	102700	58045540	4160	4160	4160	4160	0
619	20230724	102600	58045540	4160	4160	4160	4160	0
620	20230724	102500	58045540	4160	4160	4160	4160	0
621	20230724	102400	58045540	4160	4160	4160	4160	0
622	20230724	102300	58045540	4160	4160	4160	4160	0
623	20230724	102200	58045540	4160	4160	4160	4160	0
624	20230724	102100	58045540	4160	4160	4160	4160	121
625	20230724	102000	57542180	4160	4160	4160	4160	0
626	20230724	101900	57542180	4160	4160	4160	4160	0
627	20230724	101800	57542180	4160	4160	4160	4160	0
628	20230724	101700	57542180	4160	4160	4160	4160	20
629	20230724	101600	57458980	4155	4155	4155	4155	0
630	20230724	101500	57458980	4155	4155	4155	4155	0
631	20230724	101400	57458980	4155	4155	4155	4155	0
632	20230724	101300	57458980	4155	4155	4155	4155	100
633	20230724	101200	57043480	4155	4155	4155	4155	0
634	20230724	101100	57043480	4155	4155	4155	4155	5
635	20230724	101000	57022705	4150	4150	4150	4150	0
636	20230724	100900	57022705	4150	4150	4150	4150	0
637	20230724	100800	57022705	4150	4150	4150	4150	0
638	20230724	100700	57022705	4150	4150	4150	4150	0
639	20230724	100600	57022705	4150	4155	4155	4150	1000
640	20230724	100500	52870615	4155	4155	4155	4155	0
641	20230724	100400	52870615	4155	4155	4155	4155	0
642	20230724	100300	52870615	4155	4155	4155	4155	1004
643	20230724	100200	48698995	4160	4160	4160	4160	0
644	20230724	100100	48698995	4160	4160	4160	4160	0
645	20230724	100000	48698995	4160	4160	4160	4160	0
646	20230724	095900	48698995	4160	4160	4160	4160	0
647	20230724	095800	48698995	4160	4160	4160	4160	0
648	20230724	095700	48698995	4160	4165	4165	4160	2459
649	20230724	095600	38457275	4165	4165	4165	4165	97
650	20230724	095500	38053270	4165	4165	4165	4165	2
651	20230724	095400	38044940	4170	4170	4170	4170	358
652	20230724	095300	36552080	4170	4170	4170	4170	0
653	20230724	095200	36552080	4170	4170	4170	4170	0
654	20230724	095100	36552080	4170	4170	4170	4170	0
655	20230724	095000	36552080	4170	4170	4170	4170	0
656	20230724	094900	36552080	4170	4170	4170	4170	0
657	20230724	094800	36552080	4170	4170	4170	4170	0
658	20230724	094700	36552080	4170	4170	4170	4170	1
659	20230724	094600	36547910	4170	4170	4170	4170	0
660	20230724	094500	36547910	4170	4170	4170	4170	0
661	20230724	094400	36547910	4170	4175	4175	4170	301
662	20230724	094300	35292345	4185	4185	4185	4185	0
663	20230724	094200	35292345	4185	4185	4185	4185	0
664	20230724	094100	35292345	4185	4185	4185	4185	0
665	20230724	094000	35292345	4185	4185	4185	4185	0
666	20230724	093900	35292345	4185	4185	4185	4185	692
667	20230724	093800	32396325	4185	4185	4185	4185	131
668	20230724	093700	31848090	4170	4170	4170	4170	0
669	20230724	093600	31848090	4170	4180	4180	4170	115
670	20230724	093500	31368220	4175	4175	4175	4175	0
671	20230724	093400	31368220	4175	4175	4175	4175	0
672	20230724	093300	31368220	4175	4175	4175	4175	59
673	20230724	093200	31121895	4170	4175	4175	4170	43
674	20230724	093100	30942470	4175	4175	4175	4175	55
675	20230724	093000	30712845	4150	4150	4150	4150	0
676	20230724	092900	30712845	4150	4150	4150	4150	0
677	20230724	092800	30712845	4150	4150	4150	4150	0
678	20230724	092700	30712845	4150	4150	4150	4150	112
679	20230724	092600	30248045	4150	4150	4150	4150	837
680	20230724	092500	26774495	4150	4150	4150	4150	983
681	20230724	092400	22695045	4150	4150	4150	4150	0
682	20230724	092300	22695045	4150	4150	4150	4150	100
683	20230724	092200	22280045	4150	4150	4150	4150	0
684	20230724	092100	22280045	4150	4155	4155	4150	720
685	20230724	092000	19291545	4150	4150	4150	4150	1
686	20230724	091900	19287395	4145	4155	4155	4145	481
687	20230724	091800	17290825	4155	4165	4165	4155	589
688	20230724	091700	14843480	4165	4165	4165	4165	0
689	20230724	091600	14843480	4165	4165	4165	4165	19
690	20230724	091500	14764345	4155	4160	4160	4155	476
691	20230724	091400	12785060	4165	4165	4165	4165	100
692	20230724	091300	12368560	4170	4170	4170	4170	30
693	20230724	091200	12243460	4180	4180	4180	4180	2
694	20230724	091100	12235100	4180	4180	4180	4180	1
695	20230724	091000	12230920	4180	4180	4180	4180	2
696	20230724	090900	12222560	4165	4180	4180	4165	54
697	20230724	090800	11996900	4155	4160	4160	4155	69
698	20230724	090700	11710200	4150	4150	4150	4150	0
699	20230724	090600	11710200	4150	4175	4175	4150	181
700	20230724	090500	10956580	4175	4195	4195	4175	924
701	20230724	090400	7087915	4190	4190	4190	4190	24
702	20230724	090300	6987355	4190	4215	4215	4190	754
703	20230724	090200	3820460	4220	4220	4220	4220	5
704	20230724	090100	3799360	4220	4220	4220	4220	159
705	20230724	090000	3128380	4220	4220	4240	4220	741