KissMeData/043360/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	191400	132527630	2910	2910	2910	2910	895
3	20230724	191300	132527630	2910	2910	2910	2910	0
4	20230724	191200	132527630	2910	2910	2910	2910	0
5	20230724	191100	132527630	2910	2910	2910	2910	0
6	20230724	191000	132527630	2910	2910	2910	2910	0
7	20230724	190900	132527630	2910	2910	2910	2910	0
8	20230724	190800	132527630	2910	2910	2910	2910	0
9	20230724	190700	132527630	2910	2910	2910	2910	0
10	20230724	190600	132527630	2910	2910	2910	2910	0
11	20230724	190500	132527630	2910	2910	2910	2910	0
12	20230724	190400	132527630	2910	2910	2910	2910	0
13	20230724	190300	132527630	2910	2910	2910	2910	0
14	20230724	190200	132527630	2910	2910	2910	2910	0
15	20230724	190100	132527630	2910	2910	2910	2910	0
16	20230724	190000	132527630	2910	2910	2910	2910	0
17	20230724	185900	132527630	2910	2910	2910	2910	0
18	20230724	185800	132527630	2910	2910	2910	2910	0
19	20230724	185700	132527630	2910	2910	2910	2910	0
20	20230724	185600	132527630	2910	2910	2910	2910	0
21	20230724	185500	132527630	2910	2910	2910	2910	0
22	20230724	185400	132527630	2910	2910	2910	2910	0
23	20230724	185300	132527630	2910	2910	2910	2910	0
24	20230724	185200	132527630	2910	2910	2910	2910	0
25	20230724	185100	132527630	2910	2910	2910	2910	0
26	20230724	185000	132527630	2910	2910	2910	2910	0
27	20230724	184900	132527630	2910	2910	2910	2910	0
28	20230724	184800	132527630	2910	2910	2910	2910	0
29	20230724	184700	132527630	2910	2910	2910	2910	0
30	20230724	184600	132527630	2910	2910	2910	2910	0
31	20230724	184500	132527630	2910	2910	2910	2910	0
32	20230724	184400	132527630	2910	2910	2910	2910	895
33	20230724	184300	132527630	2910	2910	2910	2910	0
34	20230724	184200	132527630	2910	2910	2910	2910	0
35	20230724	184100	132527630	2910	2910	2910	2910	0
36	20230724	184000	132527630	2910	2910	2910	2910	0
37	20230724	183900	132527630	2910	2910	2910	2910	0
38	20230724	183800	132527630	2910	2910	2910	2910	0
39	20230724	183700	132527630	2910	2910	2910	2910	0
40	20230724	183600	132527630	2910	2910	2910	2910	0
41	20230724	183500	132527630	2910	2910	2910	2910	0
42	20230724	183400	132527630	2910	2910	2910	2910	0
43	20230724	183300	132527630	2910	2910	2910	2910	0
44	20230724	183200	132527630	2910	2910	2910	2910	0
45	20230724	183100	132527630	2910	2910	2910	2910	0
46	20230724	183000	132527630	2910	2910	2910	2910	0
47	20230724	182900	132527630	2910	2910	2910	2910	0
48	20230724	182800	132527630	2910	2910	2910	2910	0
49	20230724	182700	132527630	2910	2910	2910	2910	0
50	20230724	182600	132527630	2910	2910	2910	2910	0
51	20230724	182500	132527630	2910	2910	2910	2910	0
52	20230724	182400	132527630	2910	2910	2910	2910	0
53	20230724	182300	132527630	2910	2910	2910	2910	0
54	20230724	182200	132527630	2910	2910	2910	2910	0
55	20230724	182100	132527630	2910	2910	2910	2910	0
56	20230724	182000	132527630	2910	2910	2910	2910	0
57	20230724	181900	132527630	2910	2910	2910	2910	0
58	20230724	181800	132527630	2910	2910	2910	2910	0
59	20230724	181700	132527630	2910	2910	2910	2910	0
60	20230724	181600	132527630	2910	2910	2910	2910	0
61	20230724	181500	132527630	2910	2910	2910	2910	0
62	20230724	181400	132527630	2910	2910	2910	2910	895
63	20230724	181300	132527630	2910	2910	2910	2910	0
64	20230724	181200	132527630	2910	2910	2910	2910	0
65	20230724	181100	132527630	2910	2910	2910	2910	0
66	20230724	181000	132527630	2910	2910	2910	2910	0
67	20230724	180900	132527630	2910	2910	2910	2910	0
68	20230724	180800	132527630	2910	2910	2910	2910	0
69	20230724	180700	132527630	2910	2910	2910	2910	0
70	20230724	180600	132527630	2910	2910	2910	2910	0
71	20230724	180500	132527630	2910	2910	2910	2910	0
72	20230724	180400	132527630	2910	2910	2910	2910	0
73	20230724	180300	132527630	2910	2910	2910	2910	0
74	20230724	180200	132527630	2910	2910	2910	2910	0
75	20230724	180100	132527630	2910	2910	2910	2910	0
76	20230724	180000	132527630	2910	2910	2910	2910	0
77	20230724	175900	132527630	2910	2910	2910	2910	0
78	20230724	175800	132527630	2910	2910	2910	2910	0
79	20230724	175700	132527630	2910	2910	2910	2910	0
80	20230724	175600	132527630	2910	2910	2910	2910	0
81	20230724	175500	132527630	2910	2910	2910	2910	0
82	20230724	175400	132527630	2910	2910	2910	2910	0
83	20230724	175300	132527630	2910	2910	2910	2910	0
84	20230724	175200	132527630	2910	2910	2910	2910	0
85	20230724	175100	132527630	2910	2910	2910	2910	0
86	20230724	175000	132527630	2910	2910	2910	2910	0
87	20230724	174900	132527630	2910	2910	2910	2910	0
88	20230724	174800	132527630	2910	2910	2910	2910	0
89	20230724	174700	132527630	2910	2910	2910	2910	0
90	20230724	174600	132527630	2910	2910	2910	2910	0
91	20230724	174500	132527630	2910	2910	2910	2910	0
92	20230724	174400	132527630	2910	2910	2910	2910	895
93	20230724	174300	132527630	2910	2910	2910	2910	0
94	20230724	174200	132527630	2910	2910	2910	2910	0
95	20230724	174100	132527630	2910	2910	2910	2910	0
96	20230724	174000	132527630	2910	2910	2910	2910	0
97	20230724	173900	132527630	2910	2910	2910	2910	0
98	20230724	173800	132527630	2910	2910	2910	2910	0
99	20230724	173700	132527630	2910	2910	2910	2910	0
100	20230724	173600	132527630	2910	2910	2910	2910	0
101	20230724	173500	132527630	2910	2910	2910	2910	0
102	20230724	173400	132527630	2910	2910	2910	2910	0
103	20230724	173300	132527630	2910	2910	2910	2910	0
104	20230724	173200	132527630	2910	2910	2910	2910	0
105	20230724	173100	132527630	2910	2910	2910	2910	0
106	20230724	173000	132527630	2910	2910	2910	2910	0
107	20230724	172900	132527630	2910	2910	2910	2910	0
108	20230724	172800	132527630	2910	2910	2910	2910	0
109	20230724	172700	132527630	2910	2910	2910	2910	0
110	20230724	172600	132527630	2910	2910	2910	2910	0
111	20230724	172500	132527630	2910	2910	2910	2910	0
112	20230724	172400	132527630	2910	2910	2910	2910	0
113	20230724	172300	132527630	2910	2910	2910	2910	0
114	20230724	172200	132527630	2910	2910	2910	2910	0
115	20230724	172100	132527630	2910	2910	2910	2910	0
116	20230724	172000	132527630	2910	2910	2910	2910	0
117	20230724	171900	132527630	2910	2910	2910	2910	0
118	20230724	171800	132527630	2910	2910	2910	2910	0
119	20230724	171700	132527630	2910	2910	2910	2910	0
120	20230724	171600	132527630	2910	2910	2910	2910	0
121	20230724	171500	132527630	2910	2910	2910	2910	0
122	20230724	171400	132527630	2910	2910	2910	2910	895
123	20230724	171300	132527630	2910	2910	2910	2910	0
124	20230724	171200	132527630	2910	2910	2910	2910	0
125	20230724	171100	132527630	2910	2910	2910	2910	0
126	20230724	171000	132527630	2910	2910	2910	2910	0
127	20230724	170900	132527630	2910	2910	2910	2910	0
128	20230724	170800	132527630	2910	2910	2910	2910	0
129	20230724	170700	132527630	2910	2910	2910	2910	0
130	20230724	170600	132527630	2910	2910	2910	2910	0
131	20230724	170500	132527630	2910	2910	2910	2910	0
132	20230724	170400	132527630	2910	2910	2910	2910	0
133	20230724	170300	132527630	2910	2910	2910	2910	0
134	20230724	170200	132527630	2910	2910	2910	2910	0
135	20230724	170100	132527630	2910	2910	2910	2910	0
136	20230724	170000	132527630	2910	2910	2910	2910	0
137	20230724	165900	132527630	2910	2910	2910	2910	0
138	20230724	165800	132527630	2910	2910	2910	2910	0
139	20230724	165700	132527630	2910	2910	2910	2910	0
140	20230724	165600	132527630	2910	2910	2910	2910	0
141	20230724	165500	132527630	2910	2910	2910	2910	0
142	20230724	165400	132527630	2910	2910	2910	2910	0
143	20230724	165300	132527630	2910	2910	2910	2910	0
144	20230724	165200	132527630	2910	2910	2910	2910	0
145	20230724	165100	132527630	2910	2910	2910	2910	0
146	20230724	165000	132527630	2910	2910	2910	2910	0
147	20230724	164900	132527630	2910	2910	2910	2910	0
148	20230724	164800	132527630	2910	2910	2910	2910	0
149	20230724	164700	132527630	2910	2910	2910	2910	0
150	20230724	164600	132527630	2910	2910	2910	2910	0
151	20230724	164500	132527630	2910	2910	2910	2910	0
152	20230724	164400	132527630	2910	2910	2910	2910	895
153	20230724	164300	132527630	2910	2910	2910	2910	0
154	20230724	164200	132527630	2910	2910	2910	2910	0
155	20230724	164100	132527630	2910	2910	2910	2910	0
156	20230724	164000	132527630	2910	2910	2910	2910	0
157	20230724	163900	132527630	2910	2910	2910	2910	0
158	20230724	163800	132527630	2910	2910	2910	2910	0
159	20230724	163700	132527630	2910	2910	2910	2910	0
160	20230724	163600	132527630	2910	2910	2910	2910	0
161	20230724	163500	132527630	2910	2910	2910	2910	0
162	20230724	163400	132527630	2910	2910	2910	2910	0
163	20230724	163300	132527630	2910	2910	2910	2910	0
164	20230724	163200	132527630	2910	2910	2910	2910	0
165	20230724	163100	132527630	2910	2910	2910	2910	0
166	20230724	163000	132527630	2910	2910	2910	2910	0
167	20230724	162900	132527630	2910	2910	2910	2910	0
168	20230724	162800	132527630	2910	2910	2910	2910	0
169	20230724	162700	132527630	2910	2910	2910	2910	0
170	20230724	162600	132527630	2910	2910	2910	2910	0
171	20230724	162500	132527630	2910	2910	2910	2910	0
172	20230724	162400	132527630	2910	2910	2910	2910	0
173	20230724	162300	132527630	2910	2910	2910	2910	0
174	20230724	162200	132527630	2910	2910	2910	2910	0
175	20230724	162100	132527630	2910	2910	2910	2910	0
176	20230724	162000	132527630	2910	2910	2910	2910	0
177	20230724	161900	132527630	2910	2910	2910	2910	0
178	20230724	161800	132527630	2910	2910	2910	2910	0
179	20230724	161700	132527630	2910	2910	2910	2910	0
180	20230724	161600	132527630	2910	2910	2910	2910	0
181	20230724	161500	132527630	2910	2910	2910	2910	0
182	20230724	161400	132527630	2910	2910	2910	2910	895
183	20230724	161300	132527630	2910	2910	2910	2910	0
184	20230724	161200	132527630	2910	2910	2910	2910	0
185	20230724	161100	132527630	2910	2910	2910	2910	0
186	20230724	161000	132527630	2910	2910	2910	2910	0
187	20230724	160900	132527630	2910	2910	2910	2910	0
188	20230724	160800	132527630	2910	2910	2910	2910	0
189	20230724	160700	132527630	2910	2910	2910	2910	0
190	20230724	160600	132527630	2910	2910	2910	2910	0
191	20230724	160500	132527630	2910	2910	2910	2910	0
192	20230724	160400	132527630	2910	2910	2910	2910	0
193	20230724	160300	132527630	2910	2910	2910	2910	0
194	20230724	160200	132527630	2910	2910	2910	2910	0
195	20230724	160100	132527630	2910	2910	2910	2910	0
196	20230724	160000	132527630	2910	2910	2910	2910	0
197	20230724	155900	132527630	2910	2910	2910	2910	0
198	20230724	155800	132527630	2910	2910	2910	2910	0
199	20230724	155700	132527630	2910	2910	2910	2910	0
200	20230724	155600	132527630	2910	2910	2910	2910	0
201	20230724	155500	132527630	2910	2910	2910	2910	0
202	20230724	155400	132527630	2910	2910	2910	2910	0
203	20230724	155300	132527630	2910	2910	2910	2910	0
204	20230724	155200	132527630	2910	2910	2910	2910	0
205	20230724	155100	132527630	2910	2910	2910	2910	0
206	20230724	155000	132527630	2910	2910	2910	2910	0
207	20230724	154900	132527630	2910	2910	2910	2910	0
208	20230724	154800	132527630	2910	2910	2910	2910	0
209	20230724	154700	132527630	2910	2910	2910	2910	0
210	20230724	154600	132527630	2910	2910	2910	2910	0
211	20230724	154500	132527630	2910	2910	2910	2910	0
212	20230724	154400	132527630	2910	2910	2910	2910	895
213	20230724	154300	132527630	2910	2910	2910	2910	0
214	20230724	154200	132527630	2910	2910	2910	2910	0
215	20230724	154100	132527630	2910	2910	2910	2910	0
216	20230724	154000	132527630	2910	2910	2910	2910	0
217	20230724	153900	132527630	2910	2910	2910	2910	0
218	20230724	153800	132527630	2910	2910	2910	2910	0
219	20230724	153700	132527630	2910	2910	2910	2910	0
220	20230724	153600	132527630	2910	2910	2910	2910	0
221	20230724	153500	132527630	2910	2910	2910	2910	0
222	20230724	153400	132527630	2910	2910	2910	2910	0
223	20230724	153300	132527630	2910	2910	2910	2910	0
224	20230724	153200	132527630	2910	2910	2910	2910	0
225	20230724	153100	132527630	2910	2910	2910	2910	0
226	20230724	153000	132527630	2910	2910	2910	2910	895
227	20230724	152900	129923180	2910	2910	2910	2910	0
228	20230724	152800	129923180	2910	2910	2910	2910	0
229	20230724	152700	129923180	2910	2910	2910	2910	0
230	20230724	152600	129923180	2910	2910	2910	2910	0
231	20230724	152500	129923180	2910	2910	2910	2910	0
232	20230724	152400	129923180	2910	2910	2910	2910	0
233	20230724	152300	129923180	2910	2910	2910	2910	0
234	20230724	152200	129923180	2910	2910	2910	2910	0
235	20230724	152100	129923180	2910	2910	2910	2910	0
236	20230724	152000	129923180	2910	2910	2910	2910	0
237	20230724	151900	129923180	2910	2910	2910	2910	0
238	20230724	151800	129923180	2910	2910	2910	2910	0
239	20230724	151700	129923180	2910	2910	2910	2910	3
240	20230724	151600	129914450	2890	2890	2890	2890	0
241	20230724	151500	129914450	2890	2895	2895	2890	300
242	20230724	151400	129047185	2895	2895	2895	2895	0
243	20230724	151300	129047185	2895	2895	2895	2895	0
244	20230724	151200	129047185	2895	2895	2895	2895	0
245	20230724	151100	129047185	2895	2895	2895	2895	0
246	20230724	151000	129047185	2895	2895	2895	2895	0
247	20230724	150900	129047185	2895	2895	2895	2895	0
248	20230724	150800	129047185	2895	2895	2895	2895	0
249	20230724	150700	129047185	2895	2895	2895	2895	0
250	20230724	150600	129047185	2895	2895	2895	2895	0
251	20230724	150500	129047185	2895	2895	2895	2895	0
252	20230724	150400	129047185	2895	2895	2895	2895	0
253	20230724	150300	129047185	2895	2895	2895	2895	0
254	20230724	150200	129047185	2895	2895	2895	2895	68
255	20230724	150100	128850325	2890	2890	2890	2890	1654
256	20230724	150000	124070265	2885	2885	2885	2885	80
257	20230724	145900	123839465	2890	2890	2890	2890	0
258	20230724	145800	123839465	2890	2890	2890	2890	0
259	20230724	145700	123839465	2890	2890	2890	2890	0
260	20230724	145600	123839465	2890	2890	2890	2890	0
261	20230724	145500	123839465	2890	2890	2890	2890	0
262	20230724	145400	123839465	2890	2890	2890	2890	0
263	20230724	145300	123839465	2890	2890	2890	2890	0
264	20230724	145200	123839465	2890	2890	2890	2890	0
265	20230724	145100	123839465	2890	2890	2890	2890	0
266	20230724	145000	123839465	2890	2890	2890	2890	0
267	20230724	144900	123839465	2890	2890	2890	2890	20
268	20230724	144800	123781665	2885	2890	2890	2885	21
269	20230724	144700	123720980	2890	2890	2890	2890	10
270	20230724	144600	123692080	2885	2885	2885	2885	0
271	20230724	144500	123692080	2885	2885	2885	2885	9
272	20230724	144400	123666115	2890	2885	2890	2885	67
273	20230724	144300	123472570	2885	2885	2885	2885	479
274	20230724	144200	122090655	2885	2885	2885	2885	0
275	20230724	144100	122090655	2885	2885	2885	2885	0
276	20230724	144000	122090655	2885	2885	2885	2885	0
277	20230724	143900	122090655	2885	2885	2885	2885	0
278	20230724	143800	122090655	2885	2885	2885	2885	0
279	20230724	143700	122090655	2885	2885	2885	2885	0
280	20230724	143600	122090655	2885	2885	2885	2885	0
281	20230724	143500	122090655	2885	2885	2885	2885	0
282	20230724	143400	122090655	2885	2885	2885	2885	0
283	20230724	143300	122090655	2885	2885	2885	2885	0
284	20230724	143200	122090655	2885	2885	2885	2885	0
285	20230724	143100	122090655	2885	2885	2885	2885	0
286	20230724	143000	122090655	2885	2885	2885	2885	6
287	20230724	142900	122073345	2885	2885	2885	2885	1
288	20230724	142800	122070460	2885	2885	2885	2885	960
289	20230724	142700	119300860	2890	2890	2890	2890	0
290	20230724	142600	119300860	2890	2890	2890	2890	0
291	20230724	142500	119300860	2890	2890	2890	2890	1
292	20230724	142400	119297970	2890	2890	2890	2890	0
293	20230724	142300	119297970	2890	2890	2890	2890	0
294	20230724	142200	119297970	2890	2890	2890	2890	0
295	20230724	142100	119297970	2890	2890	2890	2890	0
296	20230724	142000	119297970	2890	2890	2890	2890	119
297	20230724	141900	118954060	2890	2890	2890	2890	0
298	20230724	141800	118954060	2890	2890	2890	2890	0
299	20230724	141700	118954060	2890	2890	2890	2890	0
300	20230724	141600	118954060	2890	2890	2890	2890	0
301	20230724	141500	118954060	2890	2890	2890	2890	50
302	20230724	141400	118809560	2885	2885	2885	2885	0
303	20230724	141300	118809560	2885	2885	2885	2885	0
304	20230724	141200	118809560	2885	2885	2885	2885	0
305	20230724	141100	118809560	2885	2885	2885	2885	0
306	20230724	141000	118809560	2885	2885	2885	2885	0
307	20230724	140900	118809560	2885	2885	2885	2885	0
308	20230724	140800	118809560	2885	2885	2885	2885	0
309	20230724	140700	118809560	2885	2885	2885	2885	0
310	20230724	140600	118809560	2885	2885	2885	2885	0
311	20230724	140500	118809560	2885	2885	2885	2885	0
312	20230724	140400	118809560	2885	2885	2885	2885	0
313	20230724	140300	118809560	2885	2885	2885	2885	0
314	20230724	140200	118809560	2885	2885	2885	2885	0
315	20230724	140100	118809560	2885	2890	2890	2885	124
316	20230724	140000	118451805	2885	2885	2885	2885	0
317	20230724	135900	118451805	2885	2885	2885	2885	0
318	20230724	135800	118451805	2885	2885	2885	2885	0
319	20230724	135700	118451805	2885	2885	2885	2885	0
320	20230724	135600	118451805	2885	2885	2885	2885	0
321	20230724	135500	118451805	2885	2885	2885	2885	0
322	20230724	135400	118451805	2885	2885	2885	2885	0
323	20230724	135300	118451805	2885	2885	2885	2885	0
324	20230724	135200	118451805	2885	2885	2885	2885	0
325	20230724	135100	118451805	2885	2885	2885	2885	0
326	20230724	135000	118451805	2885	2885	2885	2885	0
327	20230724	134900	118451805	2885	2885	2885	2885	0
328	20230724	134800	118451805	2885	2885	2885	2885	0
329	20230724	134700	118451805	2885	2885	2885	2885	0
330	20230724	134600	118451805	2885	2885	2885	2885	27
331	20230724	134500	118373910	2885	2885	2885	2885	0
332	20230724	134400	118373910	2885	2885	2885	2885	0
333	20230724	134300	118373910	2885	2885	2885	2885	0
334	20230724	134200	118373910	2885	2885	2885	2885	0
335	20230724	134100	118373910	2885	2885	2885	2885	0
336	20230724	134000	118373910	2885	2885	2885	2885	0
337	20230724	133900	118373910	2885	2885	2885	2885	20
338	20230724	133800	118316210	2885	2885	2885	2885	0
339	20230724	133700	118316210	2885	2885	2885	2885	0
340	20230724	133600	118316210	2885	2885	2885	2885	0
341	20230724	133500	118316210	2885	2885	2885	2885	0
342	20230724	133400	118316210	2885	2885	2885	2885	0
343	20230724	133300	118316210	2885	2885	2885	2885	0
344	20230724	133200	118316210	2885	2885	2885	2885	0
345	20230724	133100	118316210	2885	2885	2885	2885	0
346	20230724	133000	118316210	2885	2890	2890	2885	1500
347	20230724	132900	113988600	2890	2890	2890	2890	0
348	20230724	132800	113988600	2890	2890	2890	2890	0
349	20230724	132700	113988600	2890	2890	2890	2890	0
350	20230724	132600	113988600	2890	2890	2890	2890	0
351	20230724	132500	113988600	2890	2890	2890	2890	0
352	20230724	132400	113988600	2890	2890	2890	2890	0
353	20230724	132300	113988600	2890	2890	2890	2890	0
354	20230724	132200	113988600	2890	2890	2890	2890	0
355	20230724	132100	113988600	2890	2890	2890	2890	0
356	20230724	132000	113988600	2890	2890	2890	2890	0
357	20230724	131900	113988600	2890	2890	2890	2890	0
358	20230724	131800	113988600	2890	2890	2890	2890	0
359	20230724	131700	113988600	2890	2890	2890	2890	0
360	20230724	131600	113988600	2890	2890	2890	2890	0
361	20230724	131500	113988600	2890	2890	2890	2890	0
362	20230724	131400	113988600	2890	2890	2890	2890	0
363	20230724	131300	113988600	2890	2890	2890	2890	0
364	20230724	131200	113988600	2890	2890	2890	2890	0
365	20230724	131100	113988600	2890	2890	2890	2890	0
366	20230724	131000	113988600	2890	2890	2890	2890	0
367	20230724	130900	113988600	2890	2890	2890	2890	0
368	20230724	130800	113988600	2890	2890	2890	2890	0
369	20230724	130700	113988600	2890	2890	2890	2890	0
370	20230724	130600	113988600	2890	2890	2890	2890	0
371	20230724	130500	113988600	2890	2890	2890	2890	0
372	20230724	130400	113988600	2890	2890	2890	2890	0
373	20230724	130300	113988600	2890	2890	2890	2890	0
374	20230724	130200	113988600	2890	2890	2890	2890	0
375	20230724	130100	113988600	2890	2890	2890	2890	0
376	20230724	130000	113988600	2890	2890	2890	2890	0
377	20230724	125900	113988600	2890	2890	2890	2890	0
378	20230724	125800	113988600	2890	2890	2890	2890	0
379	20230724	125700	113988600	2890	2890	2890	2890	0
380	20230724	125600	113988600	2890	2890	2890	2890	0
381	20230724	125500	113988600	2890	2890	2890	2890	0
382	20230724	125400	113988600	2890	2890	2890	2890	0
383	20230724	125300	113988600	2890	2890	2890	2890	0
384	20230724	125200	113988600	2890	2890	2890	2890	0
385	20230724	125100	113988600	2890	2890	2890	2890	0
386	20230724	125000	113988600	2890	2890	2890	2890	0
387	20230724	124900	113988600	2890	2890	2890	2890	0
388	20230724	124800	113988600	2890	2890	2890	2890	0
389	20230724	124700	113988600	2890	2890	2890	2890	1
390	20230724	124600	113985710	2885	2880	2885	2860	2805
391	20230724	124500	105931245	2910	2910	2910	2910	0
392	20230724	124400	105931245	2910	2910	2910	2910	0
393	20230724	124300	105931245	2910	2910	2910	2910	0
394	20230724	124200	105931245	2910	2910	2910	2910	0
395	20230724	124100	105931245	2910	2910	2910	2910	0
396	20230724	124000	105931245	2910	2910	2910	2910	0
397	20230724	123900	105931245	2910	2910	2910	2910	0
398	20230724	123800	105931245	2910	2910	2910	2910	0
399	20230724	123700	105931245	2910	2910	2910	2910	1
400	20230724	123600	105928335	2915	2900	2915	2875	1002
401	20230724	123500	103030405	2905	2905	2905	2905	0
402	20230724	123400	103030405	2905	2905	2905	2905	0
403	20230724	123300	103030405	2905	2905	2905	2905	11
404	20230724	123200	102998450	2895	2895	2895	2895	0
405	20230724	123100	102998450	2895	2895	2895	2895	0
406	20230724	123000	102998450	2895	2895	2895	2895	0
407	20230724	122900	102998450	2895	2895	2895	2895	0
408	20230724	122800	102998450	2895	2895	2895	2895	0
409	20230724	122700	102998450	2895	2895	2895	2895	0
410	20230724	122600	102998450	2895	2915	2915	2895	72
411	20230724	122500	102789110	2920	2920	2920	2920	0
412	20230724	122400	102789110	2920	2920	2920	2920	0
413	20230724	122300	102789110	2920	2920	2920	2920	0
414	20230724	122200	102789110	2920	2920	2920	2920	0
415	20230724	122100	102789110	2920	2920	2920	2920	0
416	20230724	122000	102789110	2920	2920	2920	2920	0
417	20230724	121900	102789110	2920	2920	2920	2920	0
418	20230724	121800	102789110	2920	2920	2920	2920	0
419	20230724	121700	102789110	2920	2920	2920	2920	0
420	20230724	121600	102789110	2920	2920	2920	2920	0
421	20230724	121500	102789110	2920	2920	2920	2920	150
422	20230724	121400	102351110	2920	2920	2920	2920	0
423	20230724	121300	102351110	2920	2920	2920	2920	0
424	20230724	121200	102351110	2920	2920	2920	2920	0
425	20230724	121100	102351110	2920	2920	2920	2920	0
426	20230724	121000	102351110	2920	2920	2920	2920	0
427	20230724	120900	102351110	2920	2920	2920	2920	5
428	20230724	120800	102336510	2935	2935	2935	2935	0
429	20230724	120700	102336510	2935	2935	2935	2935	0
430	20230724	120600	102336510	2935	2935	2935	2935	0
431	20230724	120500	102336510	2935	2935	2935	2935	0
432	20230724	120400	102336510	2935	2935	2935	2935	0
433	20230724	120300	102336510	2935	2935	2935	2935	0
434	20230724	120200	102336510	2935	2935	2935	2935	0
435	20230724	120100	102336510	2935	2935	2935	2935	0
436	20230724	120000	102336510	2935	2935	2935	2935	0
437	20230724	115900	102336510	2935	2935	2935	2935	0
438	20230724	115800	102336510	2935	2935	2935	2935	0
439	20230724	115700	102336510	2935	2935	2935	2935	0
440	20230724	115600	102336510	2935	2935	2935	2935	0
441	20230724	115500	102336510	2935	2935	2935	2935	0
442	20230724	115400	102336510	2935	2935	2935	2935	0
443	20230724	115300	102336510	2935	2935	2935	2935	0
444	20230724	115200	102336510	2935	2935	2935	2935	0
445	20230724	115100	102336510	2935	2935	2935	2935	0
446	20230724	115000	102336510	2935	2935	2935	2935	0
447	20230724	114900	102336510	2935	2935	2935	2935	1
448	20230724	114800	102333575	2935	2935	2935	2935	0
449	20230724	114700	102333575	2935	2935	2935	2935	0
450	20230724	114600	102333575	2935	2935	2935	2935	0
451	20230724	114500	102333575	2935	2935	2935	2935	0
452	20230724	114400	102333575	2935	2935	2935	2935	0
453	20230724	114300	102333575	2935	2935	2935	2935	362
454	20230724	114200	101271105	2920	2920	2920	2920	0
455	20230724	114100	101271105	2920	2920	2920	2920	0
456	20230724	114000	101271105	2920	2920	2920	2920	0
457	20230724	113900	101271105	2920	2920	2920	2920	1
458	20230724	113800	101268185	2930	2930	2930	2930	0
459	20230724	113700	101268185	2930	2930	2930	2930	0
460	20230724	113600	101268185	2930	2930	2930	2930	546
461	20230724	113500	99668405	2930	2930	2930	2930	0
462	20230724	113400	99668405	2930	2930	2930	2930	0
463	20230724	113300	99668405	2930	2930	2930	2930	761
464	20230724	113200	97438675	2930	2930	2930	2930	0
465	20230724	113100	97438675	2930	2930	2930	2930	0
466	20230724	113000	97438675	2930	2930	2930	2930	0
467	20230724	112900	97438675	2930	2930	2930	2930	0
468	20230724	112800	97438675	2930	2930	2930	2930	1089
469	20230724	112700	94247905	2925	2925	2925	2925	0
470	20230724	112600	94247905	2925	2925	2925	2925	0
471	20230724	112500	94247905	2925	2925	2925	2925	14
472	20230724	112400	94206955	2925	2925	2925	2925	0
473	20230724	112300	94206955	2925	2925	2925	2925	0
474	20230724	112200	94206955	2925	2925	2925	2925	0
475	20230724	112100	94206955	2925	2925	2925	2925	0
476	20230724	112000	94206955	2925	2925	2925	2925	0
477	20230724	111900	94206955	2925	2925	2925	2925	0
478	20230724	111800	94206955	2925	2925	2925	2925	0
479	20230724	111700	94206955	2925	2925	2925	2925	0
480	20230724	111600	94206955	2925	2925	2925	2925	0
481	20230724	111500	94206955	2925	2925	2925	2925	0
482	20230724	111400	94206955	2925	2925	2925	2925	0
483	20230724	111300	94206955	2925	2925	2925	2925	0
484	20230724	111200	94206955	2925	2925	2925	2925	0
485	20230724	111100	94206955	2925	2925	2925	2925	0
486	20230724	111000	94206955	2925	2925	2925	2925	0
487	20230724	110900	94206955	2925	2925	2925	2925	0
488	20230724	110800	94206955	2925	2925	2925	2925	69
489	20230724	110700	94005130	2915	2915	2915	2915	0
490	20230724	110600	94005130	2915	2915	2915	2915	0
491	20230724	110500	94005130	2915	2915	2915	2915	0
492	20230724	110400	94005130	2915	2915	2915	2915	0
493	20230724	110300	94005130	2915	2915	2915	2915	0
494	20230724	110200	94005130	2915	2915	2915	2915	0
495	20230724	110100	94005130	2915	2915	2915	2915	0
496	20230724	110000	94005130	2915	2915	2915	2915	690
497	20230724	105900	91993780	2915	2915	2915	2915	0
498	20230724	105800	91993780	2915	2915	2915	2915	0
499	20230724	105700	91993780	2915	2915	2915	2915	0
500	20230724	105600	91993780	2915	2915	2915	2915	0
501	20230724	105500	91993780	2915	2915	2915	2915	0
502	20230724	105400	91993780	2915	2915	2915	2915	0
503	20230724	105300	91993780	2915	2915	2915	2915	0
504	20230724	105200	91993780	2915	2915	2915	2915	0
505	20230724	105100	91993780	2915	2915	2915	2915	0
506	20230724	105000	91993780	2915	2915	2915	2915	0
507	20230724	104900	91993780	2915	2915	2915	2915	0
508	20230724	104800	91993780	2915	2915	2915	2915	1
509	20230724	104700	91990865	2925	2925	2925	2925	0
510	20230724	104600	91990865	2925	2925	2925	2925	0
511	20230724	104500	91990865	2925	2925	2925	2925	0
512	20230724	104400	91990865	2925	2925	2925	2925	0
513	20230724	104300	91990865	2925	2925	2925	2925	453
514	20230724	104200	90665840	2920	2920	2920	2920	800
515	20230724	104100	88329840	2920	2930	2930	2920	385
516	20230724	104000	87202160	2930	2945	2945	2930	744
517	20230724	103900	85013360	2930	2905	2935	2905	1575
518	20230724	103800	80426285	2885	2885	2885	2885	1991
519	20230724	103700	74682250	2885	2885	2885	2885	0
520	20230724	103600	74682250	2885	2885	2885	2885	2
521	20230724	103500	74676480	2885	2885	2885	2885	0
522	20230724	103400	74676480	2885	2885	2885	2885	30
523	20230724	103300	74589930	2875	2875	2875	2875	0
524	20230724	103200	74589930	2875	2875	2875	2875	0
525	20230724	103100	74589930	2875	2875	2875	2875	0
526	20230724	103000	74589930	2875	2875	2875	2875	0
527	20230724	102900	74589930	2875	2875	2875	2875	100
528	20230724	102800	74302430	2875	2875	2875	2875	10
529	20230724	102700	74273680	2885	2885	2885	2885	19
530	20230724	102600	74218865	2880	2880	2880	2880	864
531	20230724	102500	71730545	2880	2880	2880	2870	160
532	20230724	102400	71270230	2870	2915	2915	2850	2986
533	20230724	102300	62676580	2915	2920	2920	2915	732
534	20230724	102200	60540075	2925	2930	2930	2925	53
535	20230724	102100	60384925	2935	2945	2945	2935	507
536	20230724	102000	58896810	2940	2940	2940	2940	0
537	20230724	101900	58896810	2940	2940	2940	2940	0
538	20230724	101800	58896810	2940	2940	2940	2940	0
539	20230724	101700	58896810	2940	2940	2940	2940	0
540	20230724	101600	58896810	2940	2940	2940	2940	1
541	20230724	101500	58893870	2950	2955	2955	2950	7
542	20230724	101400	58873205	2955	2935	2955	2935	33
543	20230724	101300	58776330	2935	2935	2935	2935	0
544	20230724	101200	58776330	2935	2940	2940	2935	1105
545	20230724	101100	55529330	2935	2935	2935	2935	0
546	20230724	101000	55529330	2935	2935	2935	2935	0
547	20230724	100900	55529330	2935	2935	2935	2935	0
548	20230724	100800	55529330	2935	2935	2935	2935	0
549	20230724	100700	55529330	2935	2935	2935	2935	0
550	20230724	100600	55529330	2935	2935	2935	2935	0
551	20230724	100500	55529330	2935	2935	2935	2935	0
552	20230724	100400	55529330	2935	2935	2935	2935	0
553	20230724	100300	55529330	2935	2935	2935	2935	0
554	20230724	100200	55529330	2935	2935	2935	2935	0
555	20230724	100100	55529330	2935	2935	2935	2935	0
556	20230724	100000	55529330	2935	2935	2935	2935	153
557	20230724	095900	55080275	2955	2955	2955	2955	47
558	20230724	095800	54941390	2935	2935	2935	2935	746
559	20230724	095700	52751880	2935	2935	2935	2935	537
560	20230724	095600	51175785	2935	2935	2935	2935	18
561	20230724	095500	51122955	2935	2935	2935	2935	494
562	20230724	095400	49673065	2950	2950	2950	2950	0
563	20230724	095300	49673065	2950	2950	2950	2950	148
564	20230724	095200	49236465	2960	2960	2960	2960	0
565	20230724	095100	49236465	2960	2960	2960	2960	0
566	20230724	095000	49236465	2960	2960	2960	2960	0
567	20230724	094900	49236465	2960	2960	2960	2960	0
568	20230724	094800	49236465	2960	2960	2960	2960	0
569	20230724	094700	49236465	2960	2960	2960	2960	24
570	20230724	094600	49165425	2960	2960	2960	2960	4
571	20230724	094500	49153585	2950	2950	2950	2950	0
572	20230724	094400	49153585	2950	2950	2950	2950	1100
573	20230724	094300	45908585	2955	2955	2955	2955	0
574	20230724	094200	45908585	2955	2955	2955	2955	0
575	20230724	094100	45908585	2955	2955	2955	2955	0
576	20230724	094000	45908585	2955	2965	2965	2955	1006
577	20230724	093900	42928635	2960	2960	2960	2960	600
578	20230724	093800	41152635	2960	2965	2965	2960	1200
579	20230724	093700	37597635	2970	2970	2970	2970	0
580	20230724	093600	37597635	2970	2970	2970	2970	0
581	20230724	093500	37597635	2970	2970	2970	2970	0
582	20230724	093400	37597635	2970	2965	2970	2965	2620
583	20230724	093300	29819235	2970	2970	2970	2970	0
584	20230724	093200	29819235	2970	2970	2970	2970	0
585	20230724	093100	29819235	2970	2970	2970	2970	0
586	20230724	093000	29819235	2970	2970	2970	2970	0
587	20230724	092900	29819235	2970	2970	2970	2970	214
588	20230724	092800	29183655	2970	2970	2970	2970	0
589	20230724	092700	29183655	2970	2970	2970	2970	1
590	20230724	092600	29180685	2955	2955	2955	2955	0
591	20230724	092500	29180685	2955	2965	2970	2955	3737
592	20230724	092400	18104175	2980	2960	2980	2960	601
593	20230724	092300	16325195	2970	2970	2970	2970	600
594	20230724	092200	14543195	2965	2965	2965	2965	0
595	20230724	092100	14543195	2965	2965	2965	2965	0
596	20230724	092000	14543195	2965	2960	2965	2960	1218
597	20230724	091900	10935755	2950	2950	2950	2950	0
598	20230724	091800	10935755	2950	2950	2950	2950	0
599	20230724	091700	10935755	2950	2950	2950	2950	0
600	20230724	091600	10935755	2950	2950	2950	2950	0
601	20230724	091500	10935755	2950	2935	2950	2935	38
602	20230724	091400	10823820	2925	2925	2925	2925	0
603	20230724	091300	10823820	2925	2925	2925	2925	0
604	20230724	091200	10823820	2925	2930	2935	2925	52
605	20230724	091100	10671420	2920	2920	2920	2920	0
606	20230724	091000	10671420	2920	2920	2920	2920	0
607	20230724	090900	10671420	2920	2920	2920	2920	166
608	20230724	090800	10186700	2920	2920	2920	2920	73
609	20230724	090700	9973540	2920	2920	2920	2920	0
610	20230724	090600	9973540	2920	2950	2950	2920	243
611	20230724	090500	9259530	2955	2960	2960	2950	13
612	20230724	090400	9221145	2960	2990	2990	2960	167
613	20230724	090300	8725360	2995	2995	2995	2995	525
614	20230724	090200	7152985	2995	3015	3015	2995	727
615	20230724	090100	4972705	3015	3015	3015	3015	158
616	20230724	090000	4496335	3025	3030	3030	3025	1484