KissMeData/217730/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	201300	748111000	2870	2870	2870	2870	2100
3	20230724	201200	748111000	2870	2870	2870	2870	0
4	20230724	201100	748111000	2870	2870	2870	2870	0
5	20230724	201000	748111000	2870	2870	2870	2870	0
6	20230724	200900	748111000	2870	2870	2870	2870	0
7	20230724	200800	748111000	2870	2870	2870	2870	0
8	20230724	200700	748111000	2870	2870	2870	2870	0
9	20230724	200600	748111000	2870	2870	2870	2870	0
10	20230724	200500	748111000	2870	2870	2870	2870	0
11	20230724	200400	748111000	2870	2870	2870	2870	0
12	20230724	200300	748111000	2870	2870	2870	2870	0
13	20230724	200200	748111000	2870	2870	2870	2870	0
14	20230724	200100	748111000	2870	2870	2870	2870	0
15	20230724	200000	748111000	2870	2870	2870	2870	0
16	20230724	195900	748111000	2870	2870	2870	2870	0
17	20230724	195800	748111000	2870	2870	2870	2870	0
18	20230724	195700	748111000	2870	2870	2870	2870	0
19	20230724	195600	748111000	2870	2870	2870	2870	0
20	20230724	195500	748111000	2870	2870	2870	2870	0
21	20230724	195400	748111000	2870	2870	2870	2870	0
22	20230724	195300	748111000	2870	2870	2870	2870	0
23	20230724	195200	748111000	2870	2870	2870	2870	0
24	20230724	195100	748111000	2870	2870	2870	2870	0
25	20230724	195000	748111000	2870	2870	2870	2870	0
26	20230724	194900	748111000	2870	2870	2870	2870	0
27	20230724	194800	748111000	2870	2870	2870	2870	0
28	20230724	194700	748111000	2870	2870	2870	2870	0
29	20230724	194600	748111000	2870	2870	2870	2870	0
30	20230724	194500	748111000	2870	2870	2870	2870	0
31	20230724	194400	748111000	2870	2870	2870	2870	0
32	20230724	194300	748111000	2870	2870	2870	2870	2100
33	20230724	194200	748111000	2870	2870	2870	2870	0
34	20230724	194100	748111000	2870	2870	2870	2870	0
35	20230724	194000	748111000	2870	2870	2870	2870	0
36	20230724	193900	748111000	2870	2870	2870	2870	0
37	20230724	193800	748111000	2870	2870	2870	2870	0
38	20230724	193700	748111000	2870	2870	2870	2870	0
39	20230724	193600	748111000	2870	2870	2870	2870	0
40	20230724	193500	748111000	2870	2870	2870	2870	0
41	20230724	193400	748111000	2870	2870	2870	2870	0
42	20230724	193300	748111000	2870	2870	2870	2870	0
43	20230724	193200	748111000	2870	2870	2870	2870	0
44	20230724	193100	748111000	2870	2870	2870	2870	0
45	20230724	193000	748111000	2870	2870	2870	2870	0
46	20230724	192900	748111000	2870	2870	2870	2870	0
47	20230724	192800	748111000	2870	2870	2870	2870	0
48	20230724	192700	748111000	2870	2870	2870	2870	0
49	20230724	192600	748111000	2870	2870	2870	2870	0
50	20230724	192500	748111000	2870	2870	2870	2870	0
51	20230724	192400	748111000	2870	2870	2870	2870	0
52	20230724	192300	748111000	2870	2870	2870	2870	0
53	20230724	192200	748111000	2870	2870	2870	2870	0
54	20230724	192100	748111000	2870	2870	2870	2870	0
55	20230724	192000	748111000	2870	2870	2870	2870	0
56	20230724	191900	748111000	2870	2870	2870	2870	0
57	20230724	191800	748111000	2870	2870	2870	2870	0
58	20230724	191700	748111000	2870	2870	2870	2870	0
59	20230724	191600	748111000	2870	2870	2870	2870	0
60	20230724	191500	748111000	2870	2870	2870	2870	0
61	20230724	191400	748111000	2870	2870	2870	2870	0
62	20230724	191300	748111000	2870	2870	2870	2870	2100
63	20230724	191200	748111000	2870	2870	2870	2870	0
64	20230724	191100	748111000	2870	2870	2870	2870	0
65	20230724	191000	748111000	2870	2870	2870	2870	0
66	20230724	190900	748111000	2870	2870	2870	2870	0
67	20230724	190800	748111000	2870	2870	2870	2870	0
68	20230724	190700	748111000	2870	2870	2870	2870	0
69	20230724	190600	748111000	2870	2870	2870	2870	0
70	20230724	190500	748111000	2870	2870	2870	2870	0
71	20230724	190400	748111000	2870	2870	2870	2870	0
72	20230724	190300	748111000	2870	2870	2870	2870	0
73	20230724	190200	748111000	2870	2870	2870	2870	0
74	20230724	190100	748111000	2870	2870	2870	2870	0
75	20230724	190000	748111000	2870	2870	2870	2870	0
76	20230724	185900	748111000	2870	2870	2870	2870	0
77	20230724	185800	748111000	2870	2870	2870	2870	0
78	20230724	185700	748111000	2870	2870	2870	2870	0
79	20230724	185600	748111000	2870	2870	2870	2870	0
80	20230724	185500	748111000	2870	2870	2870	2870	0
81	20230724	185400	748111000	2870	2870	2870	2870	0
82	20230724	185300	748111000	2870	2870	2870	2870	0
83	20230724	185200	748111000	2870	2870	2870	2870	0
84	20230724	185100	748111000	2870	2870	2870	2870	0
85	20230724	185000	748111000	2870	2870	2870	2870	0
86	20230724	184900	748111000	2870	2870	2870	2870	0
87	20230724	184800	748111000	2870	2870	2870	2870	0
88	20230724	184700	748111000	2870	2870	2870	2870	0
89	20230724	184600	748111000	2870	2870	2870	2870	0
90	20230724	184500	748111000	2870	2870	2870	2870	0
91	20230724	184400	748111000	2870	2870	2870	2870	0
92	20230724	184300	748111000	2870	2870	2870	2870	2100
93	20230724	184200	748111000	2870	2870	2870	2870	0
94	20230724	184100	748111000	2870	2870	2870	2870	0
95	20230724	184000	748111000	2870	2870	2870	2870	0
96	20230724	183900	748111000	2870	2870	2870	2870	0
97	20230724	183800	748111000	2870	2870	2870	2870	0
98	20230724	183700	748111000	2870	2870	2870	2870	0
99	20230724	183600	748111000	2870	2870	2870	2870	0
100	20230724	183500	748111000	2870	2870	2870	2870	0
101	20230724	183400	748111000	2870	2870	2870	2870	0
102	20230724	183300	748111000	2870	2870	2870	2870	0
103	20230724	183200	748111000	2870	2870	2870	2870	0
104	20230724	183100	748111000	2870	2870	2870	2870	0
105	20230724	183000	748111000	2870	2870	2870	2870	0
106	20230724	182900	748111000	2870	2870	2870	2870	0
107	20230724	182800	748111000	2870	2870	2870	2870	0
108	20230724	182700	748111000	2870	2870	2870	2870	0
109	20230724	182600	748111000	2870	2870	2870	2870	0
110	20230724	182500	748111000	2870	2870	2870	2870	0
111	20230724	182400	748111000	2870	2870	2870	2870	0
112	20230724	182300	748111000	2870	2870	2870	2870	0
113	20230724	182200	748111000	2870	2870	2870	2870	0
114	20230724	182100	748111000	2870	2870	2870	2870	0
115	20230724	182000	748111000	2870	2870	2870	2870	0
116	20230724	181900	748111000	2870	2870	2870	2870	0
117	20230724	181800	748111000	2870	2870	2870	2870	0
118	20230724	181700	748111000	2870	2870	2870	2870	0
119	20230724	181600	748111000	2870	2870	2870	2870	0
120	20230724	181500	748111000	2870	2870	2870	2870	0
121	20230724	181400	748111000	2870	2870	2870	2870	0
122	20230724	181300	748111000	2870	2870	2870	2870	2100
123	20230724	181200	748111000	2870	2870	2870	2870	0
124	20230724	181100	748111000	2870	2870	2870	2870	0
125	20230724	181000	748111000	2870	2870	2870	2870	0
126	20230724	180900	748111000	2870	2870	2870	2870	0
127	20230724	180800	748111000	2870	2870	2870	2870	0
128	20230724	180700	748111000	2870	2870	2870	2870	0
129	20230724	180600	748111000	2870	2870	2870	2870	0
130	20230724	180500	748111000	2870	2870	2870	2870	0
131	20230724	180400	748111000	2870	2870	2870	2870	0
132	20230724	180300	748111000	2870	2870	2870	2870	0
133	20230724	180200	748111000	2870	2870	2870	2870	0
134	20230724	180100	748111000	2870	2870	2870	2870	0
135	20230724	180000	748111000	2870	2870	2870	2870	0
136	20230724	175900	748111000	2870	2870	2870	2870	0
137	20230724	175800	748111000	2870	2870	2870	2870	0
138	20230724	175700	748111000	2870	2870	2870	2870	0
139	20230724	175600	748111000	2870	2870	2870	2870	0
140	20230724	175500	748111000	2870	2870	2870	2870	0
141	20230724	175400	748111000	2870	2870	2870	2870	0
142	20230724	175300	748111000	2870	2870	2870	2870	0
143	20230724	175200	748111000	2870	2870	2870	2870	0
144	20230724	175100	748111000	2870	2870	2870	2870	0
145	20230724	175000	748111000	2870	2870	2870	2870	0
146	20230724	174900	748111000	2870	2870	2870	2870	0
147	20230724	174800	748111000	2870	2870	2870	2870	0
148	20230724	174700	748111000	2870	2870	2870	2870	0
149	20230724	174600	748111000	2870	2870	2870	2870	0
150	20230724	174500	748111000	2870	2870	2870	2870	0
151	20230724	174400	748111000	2870	2870	2870	2870	0
152	20230724	174300	748111000	2870	2870	2870	2870	2100
153	20230724	174200	748111000	2870	2870	2870	2870	0
154	20230724	174100	748111000	2870	2870	2870	2870	0
155	20230724	174000	748111000	2870	2870	2870	2870	0
156	20230724	173900	748111000	2870	2870	2870	2870	0
157	20230724	173800	748111000	2870	2870	2870	2870	0
158	20230724	173700	748111000	2870	2870	2870	2870	0
159	20230724	173600	748111000	2870	2870	2870	2870	0
160	20230724	173500	748111000	2870	2870	2870	2870	0
161	20230724	173400	748111000	2870	2870	2870	2870	0
162	20230724	173300	748111000	2870	2870	2870	2870	0
163	20230724	173200	748111000	2870	2870	2870	2870	0
164	20230724	173100	748111000	2870	2870	2870	2870	0
165	20230724	173000	748111000	2870	2870	2870	2870	0
166	20230724	172900	748111000	2870	2870	2870	2870	0
167	20230724	172800	748111000	2870	2870	2870	2870	0
168	20230724	172700	748111000	2870	2870	2870	2870	0
169	20230724	172600	748111000	2870	2870	2870	2870	0
170	20230724	172500	748111000	2870	2870	2870	2870	0
171	20230724	172400	748111000	2870	2870	2870	2870	0
172	20230724	172300	748111000	2870	2870	2870	2870	0
173	20230724	172200	748111000	2870	2870	2870	2870	0
174	20230724	172100	748111000	2870	2870	2870	2870	0
175	20230724	172000	748111000	2870	2870	2870	2870	0
176	20230724	171900	748111000	2870	2870	2870	2870	0
177	20230724	171800	748111000	2870	2870	2870	2870	0
178	20230724	171700	748111000	2870	2870	2870	2870	0
179	20230724	171600	748111000	2870	2870	2870	2870	0
180	20230724	171500	748111000	2870	2870	2870	2870	0
181	20230724	171400	748111000	2870	2870	2870	2870	0
182	20230724	171300	748111000	2870	2870	2870	2870	2100
183	20230724	171200	748111000	2870	2870	2870	2870	0
184	20230724	171100	748111000	2870	2870	2870	2870	0
185	20230724	171000	748111000	2870	2870	2870	2870	0
186	20230724	170900	748111000	2870	2870	2870	2870	0
187	20230724	170800	748111000	2870	2870	2870	2870	0
188	20230724	170700	748111000	2870	2870	2870	2870	0
189	20230724	170600	748111000	2870	2870	2870	2870	0
190	20230724	170500	748111000	2870	2870	2870	2870	0
191	20230724	170400	748111000	2870	2870	2870	2870	0
192	20230724	170300	748111000	2870	2870	2870	2870	0
193	20230724	170200	748111000	2870	2870	2870	2870	0
194	20230724	170100	748111000	2870	2870	2870	2870	0
195	20230724	170000	748111000	2870	2870	2870	2870	0
196	20230724	165900	748111000	2870	2870	2870	2870	0
197	20230724	165800	748111000	2870	2870	2870	2870	0
198	20230724	165700	748111000	2870	2870	2870	2870	0
199	20230724	165600	748111000	2870	2870	2870	2870	0
200	20230724	165500	748111000	2870	2870	2870	2870	0
201	20230724	165400	748111000	2870	2870	2870	2870	0
202	20230724	165300	748111000	2870	2870	2870	2870	0
203	20230724	165200	748111000	2870	2870	2870	2870	0
204	20230724	165100	748111000	2870	2870	2870	2870	0
205	20230724	165000	748111000	2870	2870	2870	2870	0
206	20230724	164900	748111000	2870	2870	2870	2870	0
207	20230724	164800	748111000	2870	2870	2870	2870	0
208	20230724	164700	748111000	2870	2870	2870	2870	0
209	20230724	164600	748111000	2870	2870	2870	2870	0
210	20230724	164500	748111000	2870	2870	2870	2870	0
211	20230724	164400	748111000	2870	2870	2870	2870	0
212	20230724	164300	748111000	2870	2870	2870	2870	2100
213	20230724	164200	748111000	2870	2870	2870	2870	0
214	20230724	164100	748111000	2870	2870	2870	2870	0
215	20230724	164000	748111000	2870	2870	2870	2870	0
216	20230724	163900	748111000	2870	2870	2870	2870	0
217	20230724	163800	748111000	2870	2870	2870	2870	0
218	20230724	163700	748111000	2870	2870	2870	2870	0
219	20230724	163600	748111000	2870	2870	2870	2870	0
220	20230724	163500	748111000	2870	2870	2870	2870	0
221	20230724	163400	748111000	2870	2870	2870	2870	0
222	20230724	163300	748111000	2870	2870	2870	2870	0
223	20230724	163200	748111000	2870	2870	2870	2870	0
224	20230724	163100	748111000	2870	2870	2870	2870	0
225	20230724	163000	748111000	2870	2870	2870	2870	0
226	20230724	162900	748111000	2870	2870	2870	2870	0
227	20230724	162800	748111000	2870	2870	2870	2870	0
228	20230724	162700	748111000	2870	2870	2870	2870	0
229	20230724	162600	748111000	2870	2870	2870	2870	0
230	20230724	162500	748111000	2870	2870	2870	2870	0
231	20230724	162400	748111000	2870	2870	2870	2870	0
232	20230724	162300	748111000	2870	2870	2870	2870	0
233	20230724	162200	748111000	2870	2870	2870	2870	0
234	20230724	162100	748111000	2870	2870	2870	2870	0
235	20230724	162000	748111000	2870	2870	2870	2870	0
236	20230724	161900	748111000	2870	2870	2870	2870	0
237	20230724	161800	748111000	2870	2870	2870	2870	0
238	20230724	161700	748111000	2870	2870	2870	2870	0
239	20230724	161600	748111000	2870	2870	2870	2870	0
240	20230724	161500	748111000	2870	2870	2870	2870	0
241	20230724	161400	748111000	2870	2870	2870	2870	0
242	20230724	161300	748111000	2870	2870	2870	2870	2100
243	20230724	161200	748111000	2870	2870	2870	2870	0
244	20230724	161100	748111000	2870	2870	2870	2870	0
245	20230724	161000	748111000	2870	2870	2870	2870	0
246	20230724	160900	748111000	2870	2870	2870	2870	0
247	20230724	160800	748111000	2870	2870	2870	2870	0
248	20230724	160700	748111000	2870	2870	2870	2870	0
249	20230724	160600	748111000	2870	2870	2870	2870	0
250	20230724	160500	748111000	2870	2870	2870	2870	0
251	20230724	160400	748111000	2870	2870	2870	2870	0
252	20230724	160300	748111000	2870	2870	2870	2870	0
253	20230724	160200	748111000	2870	2870	2870	2870	0
254	20230724	160100	748111000	2870	2870	2870	2870	0
255	20230724	160000	748111000	2870	2870	2870	2870	0
256	20230724	155900	748111000	2870	2870	2870	2870	0
257	20230724	155800	748111000	2870	2870	2870	2870	0
258	20230724	155700	748111000	2870	2870	2870	2870	0
259	20230724	155600	748111000	2870	2870	2870	2870	0
260	20230724	155500	748111000	2870	2870	2870	2870	0
261	20230724	155400	748111000	2870	2870	2870	2870	0
262	20230724	155300	748111000	2870	2870	2870	2870	0
263	20230724	155200	748111000	2870	2870	2870	2870	0
264	20230724	155100	748111000	2870	2870	2870	2870	0
265	20230724	155000	748111000	2870	2870	2870	2870	0
266	20230724	154900	748111000	2870	2870	2870	2870	0
267	20230724	154800	748111000	2870	2870	2870	2870	0
268	20230724	154700	748111000	2870	2870	2870	2870	0
269	20230724	154600	748111000	2870	2870	2870	2870	0
270	20230724	154500	748111000	2870	2870	2870	2870	0
271	20230724	154400	748111000	2870	2870	2870	2870	0
272	20230724	154300	748111000	2870	2870	2870	2870	2100
273	20230724	154200	748111000	2870	2870	2870	2870	0
274	20230724	154100	748111000	2870	2870	2870	2870	0
275	20230724	154000	748111000	2870	2870	2870	2870	0
276	20230724	153900	748111000	2870	2870	2870	2870	0
277	20230724	153800	748111000	2870	2870	2870	2870	0
278	20230724	153700	748111000	2870	2870	2870	2870	0
279	20230724	153600	748111000	2870	2870	2870	2870	0
280	20230724	153500	748111000	2870	2870	2870	2870	0
281	20230724	153400	748111000	2870	2870	2870	2870	0
282	20230724	153300	748111000	2870	2870	2870	2870	0
283	20230724	153200	748111000	2870	2870	2870	2870	0
284	20230724	153100	748111000	2870	2870	2870	2870	0
285	20230724	153000	748111000	2870	2870	2870	2870	2100
286	20230724	152900	742084000	2870	2870	2870	2870	0
287	20230724	152800	742084000	2870	2870	2870	2870	0
288	20230724	152700	742084000	2870	2870	2870	2870	0
289	20230724	152600	742084000	2870	2870	2870	2870	0
290	20230724	152500	742084000	2870	2870	2870	2870	0
291	20230724	152400	742084000	2870	2870	2870	2870	0
292	20230724	152300	742084000	2870	2870	2870	2870	0
293	20230724	152200	742084000	2870	2870	2870	2870	0
294	20230724	152100	742084000	2870	2870	2870	2870	0
295	20230724	152000	742084000	2870	2870	2870	2870	0
296	20230724	151900	742084000	2870	2860	2870	2860	3783
297	20230724	151800	731253925	2865	2865	2865	2865	50
298	20230724	151700	731110675	2865	2865	2865	2865	11
299	20230724	151600	731079160	2870	2870	2870	2870	1
300	20230724	151500	731076290	2855	2870	2870	2855	3738
301	20230724	151400	720391650	2870	2870	2870	2870	21
302	20230724	151300	720331380	2870	2870	2870	2870	0
303	20230724	151200	720331380	2870	2870	2870	2870	0
304	20230724	151100	720331380	2870	2870	2870	2870	313
305	20230724	151000	719433070	2870	2870	2870	2870	0
306	20230724	150900	719433070	2870	2870	2870	2870	10
307	20230724	150800	719404370	2860	2860	2860	2860	500
308	20230724	150700	717974370	2875	2875	2875	2875	0
309	20230724	150600	717974370	2875	2875	2875	2875	0
310	20230724	150500	717974370	2875	2870	2875	2870	5010
311	20230724	150400	703583085	2870	2870	2870	2870	0
312	20230724	150300	703583085	2870	2870	2870	2870	0
313	20230724	150200	703583085	2870	2870	2870	2870	341
314	20230724	150100	702604415	2870	2870	2870	2870	0
315	20230724	150000	702604415	2870	2870	2870	2870	86
316	20230724	145900	702357595	2870	2870	2870	2870	0
317	20230724	145800	702357595	2870	2870	2870	2870	3
318	20230724	145700	702348985	2870	2870	2870	2870	0
319	20230724	145600	702348985	2870	2870	2870	2870	0
320	20230724	145500	702348985	2870	2870	2870	2870	0
321	20230724	145400	702348985	2870	2855	2870	2855	108
322	20230724	145300	702040540	2870	2870	2870	2870	1046
323	20230724	145200	699038520	2870	2870	2870	2870	9
324	20230724	145100	699012690	2855	2855	2855	2855	0
325	20230724	145000	699012690	2855	2870	2870	2855	1370
326	20230724	144900	695101280	2855	2855	2855	2855	1000
327	20230724	144800	692246280	2870	2865	2870	2865	407
328	20230724	144700	691080190	2865	2865	2865	2865	450
329	20230724	144600	689790940	2870	2865	2870	2865	1707
330	20230724	144500	684900335	2865	2860	2865	2860	1311
331	20230724	144400	681145320	2865	2865	2865	2865	1831
332	20230724	144300	675899505	2860	2860	2860	2860	300
333	20230724	144200	675041505	2860	2860	2860	2860	1403
334	20230724	144100	671028925	2855	2850	2860	2850	2014
335	20230724	144000	665271920	2850	2850	2850	2850	0
336	20230724	143900	665271920	2850	2850	2850	2850	0
337	20230724	143800	665271920	2850	2850	2850	2850	1050
338	20230724	143700	662279420	2850	2850	2850	2850	17
339	20230724	143600	662230970	2850	2850	2850	2850	10
340	20230724	143500	662202470	2845	2845	2845	2845	32
341	20230724	143400	662111430	2850	2850	2850	2850	0
342	20230724	143300	662111430	2850	2850	2850	2850	0
343	20230724	143200	662111430	2850	2850	2850	2850	27
344	20230724	143100	662034480	2850	2850	2850	2850	178
345	20230724	143000	661527180	2850	2850	2850	2850	10
346	20230724	142900	661498680	2850	2850	2850	2850	0
347	20230724	142800	661498680	2850	2850	2850	2850	0
348	20230724	142700	661498680	2850	2850	2850	2850	100
349	20230724	142600	661213680	2850	2850	2850	2850	200
350	20230724	142500	660643680	2850	2850	2850	2850	800
351	20230724	142400	658363680	2850	2850	2850	2850	5
352	20230724	142300	658349430	2835	2835	2835	2835	1
353	20230724	142200	658346595	2850	2850	2850	2850	0
354	20230724	142100	658346595	2850	2850	2850	2850	3
355	20230724	142000	658338045	2840	2835	2840	2835	22
356	20230724	141900	658275595	2835	2835	2835	2835	63
357	20230724	141800	658096990	2830	2830	2830	2830	500
358	20230724	141700	656681990	2830	2835	2835	2830	2142
359	20230724	141600	650611420	2835	2835	2835	2835	50
360	20230724	141500	650469670	2835	2835	2835	2835	30
361	20230724	141400	650384620	2835	2835	2835	2835	1
362	20230724	141300	650381785	2830	2830	2830	2830	0
363	20230724	141200	650381785	2830	2830	2830	2830	2639
364	20230724	141100	642913415	2830	2830	2830	2830	0
365	20230724	141000	642913415	2830	2835	2835	2830	125
366	20230724	140900	642559060	2835	2835	2835	2835	89
367	20230724	140800	642306745	2840	2840	2840	2840	1
368	20230724	140700	642303905	2825	2830	2830	2825	489
369	20230724	140600	640921600	2830	2830	2830	2830	30
370	20230724	140500	640836700	2830	2835	2835	2830	1550
371	20230724	140400	636448230	2835	2835	2835	2835	0
372	20230724	140300	636448230	2835	2835	2835	2835	200
373	20230724	140200	635881230	2830	2830	2830	2830	0
374	20230724	140100	635881230	2830	2830	2830	2830	0
375	20230724	140000	635881230	2830	2830	2830	2830	14
376	20230724	135900	635841610	2835	2845	2845	2835	1568
377	20230724	135800	631391640	2845	2845	2845	2845	10
378	20230724	135700	631363190	2845	2845	2845	2845	370
379	20230724	135600	630310540	2850	2850	2850	2850	0
380	20230724	135500	630310540	2850	2850	2850	2850	0
381	20230724	135400	630310540	2850	2850	2850	2850	0
382	20230724	135300	630310540	2850	2850	2850	2850	0
383	20230724	135200	630310540	2850	2850	2850	2850	4
384	20230724	135100	630299140	2840	2840	2840	2840	0
385	20230724	135000	630299140	2840	2840	2840	2840	0
386	20230724	134900	630299140	2840	2840	2840	2840	0
387	20230724	134800	630299140	2840	2840	2840	2840	0
388	20230724	134700	630299140	2840	2840	2840	2840	2174
389	20230724	134600	624124980	2840	2850	2850	2840	27
390	20230724	134500	624048180	2850	2850	2850	2850	0
391	20230724	134400	624048180	2850	2850	2850	2850	0
392	20230724	134300	624048180	2850	2850	2850	2850	123
393	20230724	134200	623697630	2850	2850	2850	2850	480
394	20230724	134100	622329630	2850	2850	2850	2850	0
395	20230724	134000	622329630	2850	2850	2850	2850	500
396	20230724	133900	620904630	2850	2850	2850	2850	800
397	20230724	133800	618624630	2850	2850	2850	2850	0
398	20230724	133700	618624630	2850	2850	2850	2850	0
399	20230724	133600	618624630	2850	2845	2850	2845	42
400	20230724	133500	618505105	2850	2850	2850	2850	1007
401	20230724	133400	615635155	2845	2845	2850	2845	1100
402	20230724	133300	612503795	2845	2845	2845	2845	55
403	20230724	133200	612347320	2845	2840	2845	2840	12
404	20230724	133100	612313205	2840	2840	2840	2840	54
405	20230724	133000	612159845	2835	2835	2835	2835	3
406	20230724	132900	612151340	2840	2840	2840	2840	1
407	20230724	132800	612148500	2845	2845	2845	2845	89
408	20230724	132700	611895295	2840	2840	2840	2840	354
409	20230724	132600	610889935	2840	2840	2840	2840	6
410	20230724	132500	610872895	2830	2830	2830	2830	0
411	20230724	132400	610872895	2830	2830	2830	2830	2
412	20230724	132300	610867235	2835	2830	2835	2830	160
413	20230724	132200	610414155	2835	2835	2835	2835	0
414	20230724	132100	610414155	2835	2835	2835	2835	10
415	20230724	132000	610385805	2835	2835	2835	2835	5
416	20230724	131900	610371630	2835	2835	2835	2835	101
417	20230724	131800	610085295	2830	2830	2830	2830	21
418	20230724	131700	610025865	2830	2835	2835	2830	732
419	20230724	131600	607954150	2835	2835	2835	2830	19
420	20230724	131500	607900310	2835	2835	2835	2835	100
421	20230724	131400	607616810	2835	2835	2835	2835	12
422	20230724	131300	607582790	2835	2840	2840	2835	282
423	20230724	131200	606782965	2840	2840	2840	2840	1
424	20230724	131100	606780125	2835	2835	2835	2835	0
425	20230724	131000	606780125	2835	2835	2840	2835	12
426	20230724	130900	606746100	2840	2835	2840	2835	2011
427	20230724	130800	601044865	2835	2835	2835	2835	1
428	20230724	130700	601042030	2830	2830	2830	2830	0
429	20230724	130600	601042030	2830	2825	2830	2825	3096
430	20230724	130500	592295825	2825	2825	2825	2825	100
431	20230724	130400	592013325	2825	2825	2825	2825	0
432	20230724	130300	592013325	2825	2825	2825	2825	108
433	20230724	130200	591708225	2825	2825	2825	2820	205
434	20230724	130100	591129170	2825	2825	2825	2825	0
435	20230724	130000	591129170	2825	2825	2825	2825	3158
436	20230724	125900	582207820	2835	2830	2835	2830	2
437	20230724	125800	582202155	2830	2830	2835	2830	7
438	20230724	125700	582182320	2825	2825	2825	2825	0
439	20230724	125600	582182320	2825	2825	2825	2825	710
440	20230724	125500	580176570	2825	2830	2835	2825	4
441	20230724	125400	580165245	2805	2835	2835	2805	11020
442	20230724	125300	549100770	2835	2835	2835	2835	0
443	20230724	125200	549100770	2835	2835	2835	2835	10
444	20230724	125100	549072420	2840	2840	2840	2840	30
445	20230724	125000	548987220	2835	2835	2835	2835	83
446	20230724	124900	548751915	2835	2835	2835	2835	100
447	20230724	124800	548468415	2835	2835	2835	2830	631
448	20230724	124700	546679580	2835	2835	2835	2835	721
449	20230724	124600	544635545	2845	2845	2845	2845	100
450	20230724	124500	544351045	2835	2835	2835	2835	0
451	20230724	124400	544351045	2835	2830	2835	2825	3157
452	20230724	124300	535421745	2845	2835	2845	2835	365
453	20230724	124200	534386960	2835	2835	2835	2835	0
454	20230724	124100	534386960	2835	2835	2835	2835	1724
455	20230724	124000	529499420	2840	2840	2840	2840	10
456	20230724	123900	529471020	2840	2840	2840	2840	0
457	20230724	123800	529471020	2840	2840	2840	2840	0
458	20230724	123700	529471020	2840	2840	2840	2840	0
459	20230724	123600	529471020	2840	2840	2840	2840	1117
460	20230724	123500	526298740	2850	2850	2850	2850	216
461	20230724	123400	525683140	2845	2845	2845	2845	500
462	20230724	123300	524260640	2845	2840	2845	2840	40
463	20230724	123200	524146940	2845	2845	2850	2845	133
464	20230724	123100	523768500	2845	2845	2845	2845	238
465	20230724	123000	523091390	2845	2845	2845	2845	12
466	20230724	122900	523057250	2850	2850	2850	2850	405
467	20230724	122800	521903000	2850	2850	2850	2850	100
468	20230724	122700	521618000	2850	2850	2850	2850	80
469	20230724	122600	521390000	2855	2845	2855	2845	1002
470	20230724	122500	518534680	2845	2845	2845	2845	21
471	20230724	122400	518474935	2840	2840	2840	2840	2
472	20230724	122300	518469255	2840	2840	2840	2840	250
473	20230724	122200	517759255	2840	2850	2850	2840	1790
474	20230724	122100	512669955	2855	2850	2855	2850	180
475	20230724	122000	512156155	2845	2845	2845	2845	20
476	20230724	121900	512099255	2845	2850	2850	2845	2021
477	20230724	121800	506347380	2850	2850	2850	2850	120
478	20230724	121700	506005380	2855	2855	2855	2855	505
479	20230724	121600	504563605	2865	2865	2865	2865	19
480	20230724	121500	504509170	2870	2850	2870	2850	115
481	20230724	121400	504179675	2850	2850	2850	2850	458
482	20230724	121300	502874375	2850	2860	2860	2850	48
483	20230724	121200	502737515	2860	2845	2860	2845	33
484	20230724	121100	502643155	2850	2850	2850	2850	2000
485	20230724	121000	496943155	2860	2860	2860	2860	100
486	20230724	120900	496657155	2860	2860	2860	2860	6
487	20230724	120800	496639995	2860	2860	2860	2860	0
488	20230724	120700	496639995	2860	2860	2860	2855	5
489	20230724	120600	496625700	2855	2855	2860	2855	6
490	20230724	120500	496608560	2855	2855	2855	2855	1001
491	20230724	120400	493750705	2845	2845	2845	2845	0
492	20230724	120300	493750705	2845	2850	2850	2845	2705
493	20230724	120200	486044730	2855	2850	2855	2850	452
494	20230724	120100	484755265	2845	2845	2845	2845	0
495	20230724	120000	484755265	2845	2850	2850	2845	125
496	20230724	115900	484399400	2850	2845	2850	2845	61
497	20230724	115800	484225850	2840	2840	2840	2840	0
498	20230724	115700	484225850	2840	2845	2845	2840	48
499	20230724	115600	484089380	2845	2845	2850	2845	125
500	20230724	115500	483733730	2845	2860	2860	2835	9587
501	20230724	115400	456511565	2860	2860	2860	2850	5720
502	20230724	115300	440207365	2850	2860	2860	2850	37
503	20230724	115200	440101815	2860	2860	2860	2850	6770
504	20230724	115100	420751800	2860	2860	2860	2860	730
505	20230724	115000	418664000	2860	2860	2860	2855	515
506	20230724	114900	417192600	2860	2860	2860	2860	1168
507	20230724	114800	413852120	2860	2860	2860	2860	538
508	20230724	114700	412313440	2860	2860	2860	2860	301
509	20230724	114600	411452580	2860	2855	2860	2855	6179
510	20230724	114500	393781010	2855	2850	2855	2850	532
511	20230724	114400	392264750	2855	2850	2855	2850	150
512	20230724	114300	391836750	2850	2855	2855	2850	863
513	20230724	114200	389374635	2855	2850	2855	2850	2117
514	20230724	114100	383340600	2850	2860	2860	2850	1617
515	20230724	114000	378727455	2855	2855	2860	2855	2162
516	20230724	113900	372554845	2860	2860	2860	2860	537
517	20230724	113800	371019025	2860	2855	2860	2855	690
518	20230724	113700	369046375	2860	2860	2860	2860	0
519	20230724	113600	369046375	2860	2860	2860	2860	7
520	20230724	113500	369026355	2855	2855	2855	2855	24
521	20230724	113400	368957835	2860	2860	2860	2855	382
522	20230724	113300	367865475	2860	2865	2865	2860	4743
523	20230724	113200	354291890	2870	2870	2870	2870	102
524	20230724	113100	353999150	2865	2865	2865	2865	5
525	20230724	113000	353984825	2870	2870	2870	2870	18
526	20230724	112900	353933165	2870	2870	2870	2865	701
527	20230724	112800	351923295	2870	2870	2870	2870	5
528	20230724	112700	351908945	2870	2870	2870	2870	1000
529	20230724	112600	349038945	2870	2865	2870	2865	1950
530	20230724	112500	343451945	2870	2870	2870	2870	185
531	20230724	112400	342920995	2865	2870	2870	2865	2016
532	20230724	112300	337140020	2865	2865	2865	2865	0
533	20230724	112200	337140020	2865	2870	2870	2865	720
534	20230724	112100	335077050	2870	2870	2870	2870	4302
535	20230724	112000	322730310	2870	2870	2870	2870	0
536	20230724	111900	322730310	2870	2870	2875	2870	1058
537	20230724	111800	319691795	2870	2870	2870	2870	216
538	20230724	111700	319071875	2865	2870	2870	2865	1200
539	20230724	111600	315627950	2875	2875	2875	2875	1
540	20230724	111500	315625075	2875	2875	2875	2875	0
541	20230724	111400	315625075	2875	2875	2875	2875	36
542	20230724	111300	315521575	2875	2875	2875	2875	113
543	20230724	111200	315196700	2875	2875	2875	2875	0
544	20230724	111100	315196700	2875	2875	2875	2875	610
545	20230724	111000	313442950	2870	2870	2870	2870	0
546	20230724	110900	313442950	2870	2875	2875	2870	320
547	20230724	110800	312523470	2875	2875	2875	2875	83
548	20230724	110700	312284845	2875	2880	2880	2875	1260
549	20230724	110600	308657345	2880	2885	2885	2875	569
550	20230724	110500	307018860	2885	2885	2885	2875	23
551	20230724	110400	306952605	2885	2880	2885	2880	301
552	20230724	110300	306085220	2870	2885	2890	2870	10249
553	20230724	110200	276598015	2885	2900	2900	2885	9493
554	20230724	110100	249159255	2900	2905	2905	2900	3569
555	20230724	110000	238808265	2910	2910	2910	2910	3
556	20230724	105900	238799535	2905	2905	2905	2905	144
557	20230724	105800	238381215	2905	2905	2905	2900	143
558	20230724	105700	237966300	2910	2905	2910	2905	107
559	20230724	105600	237655385	2905	2905	2905	2905	1000
560	20230724	105500	234750385	2905	2905	2905	2905	210
561	20230724	105400	234140335	2910	2910	2910	2910	0
562	20230724	105300	234140335	2910	2910	2910	2905	134
563	20230724	105200	233750400	2900	2900	2900	2900	1496
564	20230724	105100	229412000	2900	2905	2905	2900	250
565	20230724	105000	228686000	2905	2905	2905	2905	243
566	20230724	104900	227980085	2905	2905	2905	2905	5
567	20230724	104800	227965560	2905	2905	2905	2905	5
568	20230724	104700	227951035	2905	2905	2905	2905	10
569	20230724	104600	227921985	2900	2900	2900	2900	200
570	20230724	104500	227341985	2905	2910	2910	2905	228
571	20230724	104400	226679595	2910	2910	2910	2910	60
572	20230724	104300	226504995	2910	2910	2910	2910	11
573	20230724	104200	226472985	2905	2905	2905	2905	0
574	20230724	104100	226472985	2905	2905	2905	2905	117
575	20230724	104000	226133100	2900	2905	2905	2900	32
576	20230724	103900	226040230	2900	2900	2900	2900	1
577	20230724	103800	226037330	2905	2905	2905	2905	30
578	20230724	103700	225950180	2905	2910	2910	2905	68
579	20230724	103600	225752635	2905	2900	2905	2900	647
580	20230724	103500	223873250	2900	2900	2900	2900	741
581	20230724	103400	221724350	2900	2900	2900	2900	120
582	20230724	103300	221376350	2900	2900	2900	2900	200
583	20230724	103200	220796350	2900	2900	2900	2900	900
584	20230724	103100	218186350	2900	2900	2900	2900	10
585	20230724	103000	218157350	2895	2895	2900	2895	201
586	20230724	102900	217575140	2895	2895	2895	2895	0
587	20230724	102800	217575140	2895	2900	2900	2895	106
588	20230724	102700	217267765	2900	2900	2900	2895	324
589	20230724	102600	216329665	2895	2900	2900	2895	118
590	20230724	102500	215987995	2900	2890	2900	2890	2057
591	20230724	102400	210035475	2890	2900	2900	2890	3768
592	20230724	102300	199131085	2900	2900	2905	2895	2164
593	20230724	102200	192855610	2910	2910	2910	2910	1
594	20230724	102100	192852700	2905	2910	2910	2905	1131
595	20230724	102000	189566645	2910	2910	2910	2910	128
596	20230724	101900	189194165	2910	2910	2910	2910	9
597	20230724	101800	189167975	2910	2910	2910	2910	1
598	20230724	101700	189165065	2905	2905	2905	2905	0
599	20230724	101600	189165065	2905	2905	2905	2905	22
600	20230724	101500	189101155	2905	2905	2905	2905	200
601	20230724	101400	188520155	2905	2905	2905	2905	649
602	20230724	101300	186634810	2905	2905	2905	2905	82
603	20230724	101200	186396600	2905	2905	2905	2905	113
604	20230724	101100	186068335	2905	2905	2905	2905	444
605	20230724	101000	184778515	2905	2905	2905	2905	200
606	20230724	100900	184197515	2905	2900	2905	2900	870
607	20230724	100800	181670830	2905	2905	2905	2905	0
608	20230724	100700	181670830	2905	2905	2905	2905	2
609	20230724	100600	181665020	2905	2895	2905	2895	780
610	20230724	100500	179406900	2900	2905	2905	2900	688
611	20230724	100400	177411665	2905	2900	2905	2895	236
612	20230724	100300	176727540	2900	2900	2900	2900	22
613	20230724	100200	176663740	2900	2900	2900	2900	41
614	20230724	100100	176544840	2900	2900	2900	2900	104
615	20230724	100000	176243240	2900	2900	2900	2900	45
616	20230724	095900	176112740	2900	2900	2900	2900	2000
617	20230724	095800	170312740	2905	2905	2905	2905	2
618	20230724	095700	170306930	2905	2905	2905	2905	7
619	20230724	095600	170286595	2900	2900	2900	2900	154
620	20230724	095500	169839995	2905	2905	2905	2905	3
621	20230724	095400	169831280	2900	2900	2900	2900	540
622	20230724	095300	168265280	2905	2900	2905	2900	1731
623	20230724	095200	163245180	2905	2900	2905	2900	1003
624	20230724	095100	160333965	2905	2910	2910	2905	168
625	20230724	095000	159845625	2910	2905	2910	2900	1001
626	20230724	094900	156940260	2905	2905	2905	2905	0
627	20230724	094800	156940260	2905	2900	2905	2900	732
628	20230724	094700	154813840	2905	2910	2910	2905	1121
629	20230724	094600	151557280	2910	2905	2910	2905	169
630	20230724	094500	151066090	2900	2910	2910	2900	1430
631	20230724	094400	146916340	2910	2905	2910	2905	12
632	20230724	094300	146881440	2910	2910	2910	2905	24
633	20230724	094200	146811670	2910	2910	2910	2895	577
634	20230724	094100	145139200	2910	2910	2910	2895	8655
635	20230724	094000	120022440	2905	2915	2920	2905	291
636	20230724	093900	119173485	2910	2910	2910	2910	1017
637	20230724	093800	116214015	2910	2915	2920	2910	1500
638	20230724	093700	111840515	2920	2920	2920	2920	501
639	20230724	093600	110377595	2920	2910	2920	2910	3413
640	20230724	093500	100442635	2915	2920	2920	2915	621
641	20230724	093400	98632410	2915	2915	2920	2910	805
642	20230724	093300	96286335	2920	2915	2920	2915	65
643	20230724	093200	96096710	2910	2915	2920	2910	840
644	20230724	093100	93648620	2920	2920	2920	2915	173
645	20230724	093000	93143500	2920	2920	2920	2920	210
646	20230724	092900	92530300	2920	2920	2920	2920	56
647	20230724	092800	92366780	2915	2925	2925	2915	27
648	20230724	092700	92288055	2925	2930	2930	2920	781
649	20230724	092600	90007000	2935	2935	2935	2930	39
650	20230724	092500	89892545	2935	2935	2935	2925	234
651	20230724	092400	89207955	2935	2935	2935	2935	33
652	20230724	092300	89111100	2935	2935	2935	2935	3
653	20230724	092200	89102295	2930	2935	2935	2930	123
654	20230724	092100	88741880	2935	2940	2940	2935	403
655	20230724	092000	87559065	2935	2935	2935	2935	9
656	20230724	091900	87532650	2935	2940	2940	2935	13
657	20230724	091800	87494440	2940	2925	2945	2925	3042
658	20230724	091700	78566260	2915	2905	2915	2905	1259
659	20230724	091600	74905675	2905	2900	2905	2900	1404
660	20230724	091500	70834015	2905	2905	2910	2900	776
661	20230724	091400	68580275	2905	2915	2915	2905	935
662	20230724	091300	65862810	2915	2945	2945	2910	9867
663	20230724	091200	37021840	2945	2940	2945	2940	1442
664	20230724	091100	32781825	2940	2955	2955	2935	548
665	20230724	091000	31170680	2950	2955	2955	2940	80
666	20230724	090900	30935230	2950	2940	2950	2940	232
667	20230724	090800	30250930	2935	2940	2940	2935	749
668	20230724	090700	28052265	2940	2940	2940	2930	381
669	20230724	090600	26934045	2945	2960	2960	2940	5017
670	20230724	090500	12144025	2955	2955	2970	2955	39
671	20230724	090400	12028735	2955	2975	2975	2955	71
672	20230724	090300	11818570	2980	2970	2990	2950	3049
673	20230724	090200	2788275	2980	2990	2995	2980	218
674	20230724	090100	2138555	2995	3000	3005	2990	18
675	20230724	090000	2084615	3005	2970	3015	2970	701