KissMeData/425290/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	205000	219270700	2860	2860	2860	2860	679
3	20230724	204900	219270700	2860	2860	2860	2860	0
4	20230724	204800	219270700	2860	2860	2860	2860	0
5	20230724	204700	219270700	2860	2860	2860	2860	0
6	20230724	204600	219270700	2860	2860	2860	2860	0
7	20230724	204500	219270700	2860	2860	2860	2860	0
8	20230724	204400	219270700	2860	2860	2860	2860	0
9	20230724	204300	219270700	2860	2860	2860	2860	0
10	20230724	204200	219270700	2860	2860	2860	2860	0
11	20230724	204100	219270700	2860	2860	2860	2860	0
12	20230724	204000	219270700	2860	2860	2860	2860	0
13	20230724	203900	219270700	2860	2860	2860	2860	0
14	20230724	203800	219270700	2860	2860	2860	2860	0
15	20230724	203700	219270700	2860	2860	2860	2860	0
16	20230724	203600	219270700	2860	2860	2860	2860	0
17	20230724	203500	219270700	2860	2860	2860	2860	0
18	20230724	203400	219270700	2860	2860	2860	2860	0
19	20230724	203300	219270700	2860	2860	2860	2860	0
20	20230724	203200	219270700	2860	2860	2860	2860	0
21	20230724	203100	219270700	2860	2860	2860	2860	0
22	20230724	203000	219270700	2860	2860	2860	2860	0
23	20230724	202900	219270700	2860	2860	2860	2860	0
24	20230724	202800	219270700	2860	2860	2860	2860	0
25	20230724	202700	219270700	2860	2860	2860	2860	0
26	20230724	202600	219270700	2860	2860	2860	2860	0
27	20230724	202500	219270700	2860	2860	2860	2860	0
28	20230724	202400	219270700	2860	2860	2860	2860	0
29	20230724	202300	219270700	2860	2860	2860	2860	0
30	20230724	202200	219270700	2860	2860	2860	2860	0
31	20230724	202100	219270700	2860	2860	2860	2860	0
32	20230724	202000	219270700	2860	2860	2860	2860	679
33	20230724	201900	219270700	2860	2860	2860	2860	0
34	20230724	201800	219270700	2860	2860	2860	2860	0
35	20230724	201700	219270700	2860	2860	2860	2860	0
36	20230724	201600	219270700	2860	2860	2860	2860	0
37	20230724	201500	219270700	2860	2860	2860	2860	0
38	20230724	201400	219270700	2860	2860	2860	2860	0
39	20230724	201300	219270700	2860	2860	2860	2860	0
40	20230724	201200	219270700	2860	2860	2860	2860	0
41	20230724	201100	219270700	2860	2860	2860	2860	0
42	20230724	201000	219270700	2860	2860	2860	2860	0
43	20230724	200900	219270700	2860	2860	2860	2860	0
44	20230724	200800	219270700	2860	2860	2860	2860	0
45	20230724	200700	219270700	2860	2860	2860	2860	0
46	20230724	200600	219270700	2860	2860	2860	2860	0
47	20230724	200500	219270700	2860	2860	2860	2860	0
48	20230724	200400	219270700	2860	2860	2860	2860	0
49	20230724	200300	219270700	2860	2860	2860	2860	0
50	20230724	200200	219270700	2860	2860	2860	2860	0
51	20230724	200100	219270700	2860	2860	2860	2860	0
52	20230724	200000	219270700	2860	2860	2860	2860	0
53	20230724	195900	219270700	2860	2860	2860	2860	0
54	20230724	195800	219270700	2860	2860	2860	2860	0
55	20230724	195700	219270700	2860	2860	2860	2860	0
56	20230724	195600	219270700	2860	2860	2860	2860	0
57	20230724	195500	219270700	2860	2860	2860	2860	0
58	20230724	195400	219270700	2860	2860	2860	2860	0
59	20230724	195300	219270700	2860	2860	2860	2860	0
60	20230724	195200	219270700	2860	2860	2860	2860	0
61	20230724	195100	219270700	2860	2860	2860	2860	0
62	20230724	195000	219270700	2860	2860	2860	2860	679
63	20230724	194900	219270700	2860	2860	2860	2860	0
64	20230724	194800	219270700	2860	2860	2860	2860	0
65	20230724	194700	219270700	2860	2860	2860	2860	0
66	20230724	194600	219270700	2860	2860	2860	2860	0
67	20230724	194500	219270700	2860	2860	2860	2860	0
68	20230724	194400	219270700	2860	2860	2860	2860	0
69	20230724	194300	219270700	2860	2860	2860	2860	0
70	20230724	194200	219270700	2860	2860	2860	2860	0
71	20230724	194100	219270700	2860	2860	2860	2860	0
72	20230724	194000	219270700	2860	2860	2860	2860	0
73	20230724	193900	219270700	2860	2860	2860	2860	0
74	20230724	193800	219270700	2860	2860	2860	2860	0
75	20230724	193700	219270700	2860	2860	2860	2860	0
76	20230724	193600	219270700	2860	2860	2860	2860	0
77	20230724	193500	219270700	2860	2860	2860	2860	0
78	20230724	193400	219270700	2860	2860	2860	2860	0
79	20230724	193300	219270700	2860	2860	2860	2860	0
80	20230724	193200	219270700	2860	2860	2860	2860	0
81	20230724	193100	219270700	2860	2860	2860	2860	0
82	20230724	193000	219270700	2860	2860	2860	2860	0
83	20230724	192900	219270700	2860	2860	2860	2860	0
84	20230724	192800	219270700	2860	2860	2860	2860	0
85	20230724	192700	219270700	2860	2860	2860	2860	0
86	20230724	192600	219270700	2860	2860	2860	2860	0
87	20230724	192500	219270700	2860	2860	2860	2860	0
88	20230724	192400	219270700	2860	2860	2860	2860	0
89	20230724	192300	219270700	2860	2860	2860	2860	0
90	20230724	192200	219270700	2860	2860	2860	2860	0
91	20230724	192100	219270700	2860	2860	2860	2860	0
92	20230724	192000	219270700	2860	2860	2860	2860	679
93	20230724	191900	219270700	2860	2860	2860	2860	0
94	20230724	191800	219270700	2860	2860	2860	2860	0
95	20230724	191700	219270700	2860	2860	2860	2860	0
96	20230724	191600	219270700	2860	2860	2860	2860	0
97	20230724	191500	219270700	2860	2860	2860	2860	0
98	20230724	191400	219270700	2860	2860	2860	2860	0
99	20230724	191300	219270700	2860	2860	2860	2860	0
100	20230724	191200	219270700	2860	2860	2860	2860	0
101	20230724	191100	219270700	2860	2860	2860	2860	0
102	20230724	191000	219270700	2860	2860	2860	2860	0
103	20230724	190900	219270700	2860	2860	2860	2860	0
104	20230724	190800	219270700	2860	2860	2860	2860	0
105	20230724	190700	219270700	2860	2860	2860	2860	0
106	20230724	190600	219270700	2860	2860	2860	2860	0
107	20230724	190500	219270700	2860	2860	2860	2860	0
108	20230724	190400	219270700	2860	2860	2860	2860	0
109	20230724	190300	219270700	2860	2860	2860	2860	0
110	20230724	190200	219270700	2860	2860	2860	2860	0
111	20230724	190100	219270700	2860	2860	2860	2860	0
112	20230724	190000	219270700	2860	2860	2860	2860	0
113	20230724	185900	219270700	2860	2860	2860	2860	0
114	20230724	185800	219270700	2860	2860	2860	2860	0
115	20230724	185700	219270700	2860	2860	2860	2860	0
116	20230724	185600	219270700	2860	2860	2860	2860	0
117	20230724	185500	219270700	2860	2860	2860	2860	0
118	20230724	185400	219270700	2860	2860	2860	2860	0
119	20230724	185300	219270700	2860	2860	2860	2860	0
120	20230724	185200	219270700	2860	2860	2860	2860	0
121	20230724	185100	219270700	2860	2860	2860	2860	0
122	20230724	185000	219270700	2860	2860	2860	2860	679
123	20230724	184900	219270700	2860	2860	2860	2860	0
124	20230724	184800	219270700	2860	2860	2860	2860	0
125	20230724	184700	219270700	2860	2860	2860	2860	0
126	20230724	184600	219270700	2860	2860	2860	2860	0
127	20230724	184500	219270700	2860	2860	2860	2860	0
128	20230724	184400	219270700	2860	2860	2860	2860	0
129	20230724	184300	219270700	2860	2860	2860	2860	0
130	20230724	184200	219270700	2860	2860	2860	2860	0
131	20230724	184100	219270700	2860	2860	2860	2860	0
132	20230724	184000	219270700	2860	2860	2860	2860	0
133	20230724	183900	219270700	2860	2860	2860	2860	0
134	20230724	183800	219270700	2860	2860	2860	2860	0
135	20230724	183700	219270700	2860	2860	2860	2860	0
136	20230724	183600	219270700	2860	2860	2860	2860	0
137	20230724	183500	219270700	2860	2860	2860	2860	0
138	20230724	183400	219270700	2860	2860	2860	2860	0
139	20230724	183300	219270700	2860	2860	2860	2860	0
140	20230724	183200	219270700	2860	2860	2860	2860	0
141	20230724	183100	219270700	2860	2860	2860	2860	0
142	20230724	183000	219270700	2860	2860	2860	2860	0
143	20230724	182900	219270700	2860	2860	2860	2860	0
144	20230724	182800	219270700	2860	2860	2860	2860	0
145	20230724	182700	219270700	2860	2860	2860	2860	0
146	20230724	182600	219270700	2860	2860	2860	2860	0
147	20230724	182500	219270700	2860	2860	2860	2860	0
148	20230724	182400	219270700	2860	2860	2860	2860	0
149	20230724	182300	219270700	2860	2860	2860	2860	0
150	20230724	182200	219270700	2860	2860	2860	2860	0
151	20230724	182100	219270700	2860	2860	2860	2860	0
152	20230724	182000	219270700	2860	2860	2860	2860	679
153	20230724	181900	219270700	2860	2860	2860	2860	0
154	20230724	181800	219270700	2860	2860	2860	2860	0
155	20230724	181700	219270700	2860	2860	2860	2860	0
156	20230724	181600	219270700	2860	2860	2860	2860	0
157	20230724	181500	219270700	2860	2860	2860	2860	0
158	20230724	181400	219270700	2860	2860	2860	2860	0
159	20230724	181300	219270700	2860	2860	2860	2860	0
160	20230724	181200	219270700	2860	2860	2860	2860	0
161	20230724	181100	219270700	2860	2860	2860	2860	0
162	20230724	181000	219270700	2860	2860	2860	2860	0
163	20230724	180900	219270700	2860	2860	2860	2860	0
164	20230724	180800	219270700	2860	2860	2860	2860	0
165	20230724	180700	219270700	2860	2860	2860	2860	0
166	20230724	180600	219270700	2860	2860	2860	2860	0
167	20230724	180500	219270700	2860	2860	2860	2860	0
168	20230724	180400	219270700	2860	2860	2860	2860	0
169	20230724	180300	219270700	2860	2860	2860	2860	0
170	20230724	180200	219270700	2860	2860	2860	2860	0
171	20230724	180100	219270700	2860	2860	2860	2860	0
172	20230724	180000	219270700	2860	2860	2860	2860	0
173	20230724	175900	219270700	2860	2860	2860	2860	0
174	20230724	175800	219270700	2860	2860	2860	2860	0
175	20230724	175700	219270700	2860	2860	2860	2860	0
176	20230724	175600	219270700	2860	2860	2860	2860	0
177	20230724	175500	219270700	2860	2860	2860	2860	0
178	20230724	175400	219270700	2860	2860	2860	2860	0
179	20230724	175300	219270700	2860	2860	2860	2860	0
180	20230724	175200	219270700	2860	2860	2860	2860	0
181	20230724	175100	219270700	2860	2860	2860	2860	0
182	20230724	175000	219270700	2860	2860	2860	2860	679
183	20230724	174900	219270700	2860	2860	2860	2860	0
184	20230724	174800	219270700	2860	2860	2860	2860	0
185	20230724	174700	219270700	2860	2860	2860	2860	0
186	20230724	174600	219270700	2860	2860	2860	2860	0
187	20230724	174500	219270700	2860	2860	2860	2860	0
188	20230724	174400	219270700	2860	2860	2860	2860	0
189	20230724	174300	219270700	2860	2860	2860	2860	0
190	20230724	174200	219270700	2860	2860	2860	2860	0
191	20230724	174100	219270700	2860	2860	2860	2860	0
192	20230724	174000	219270700	2860	2860	2860	2860	0
193	20230724	173900	219270700	2860	2860	2860	2860	0
194	20230724	173800	219270700	2860	2860	2860	2860	0
195	20230724	173700	219270700	2860	2860	2860	2860	0
196	20230724	173600	219270700	2860	2860	2860	2860	0
197	20230724	173500	219270700	2860	2860	2860	2860	0
198	20230724	173400	219270700	2860	2860	2860	2860	0
199	20230724	173300	219270700	2860	2860	2860	2860	0
200	20230724	173200	219270700	2860	2860	2860	2860	0
201	20230724	173100	219270700	2860	2860	2860	2860	0
202	20230724	173000	219270700	2860	2860	2860	2860	0
203	20230724	172900	219270700	2860	2860	2860	2860	0
204	20230724	172800	219270700	2860	2860	2860	2860	0
205	20230724	172700	219270700	2860	2860	2860	2860	0
206	20230724	172600	219270700	2860	2860	2860	2860	0
207	20230724	172500	219270700	2860	2860	2860	2860	0
208	20230724	172400	219270700	2860	2860	2860	2860	0
209	20230724	172300	219270700	2860	2860	2860	2860	0
210	20230724	172200	219270700	2860	2860	2860	2860	0
211	20230724	172100	219270700	2860	2860	2860	2860	0
212	20230724	172000	219270700	2860	2860	2860	2860	679
213	20230724	171900	219270700	2860	2860	2860	2860	0
214	20230724	171800	219270700	2860	2860	2860	2860	0
215	20230724	171700	219270700	2860	2860	2860	2860	0
216	20230724	171600	219270700	2860	2860	2860	2860	0
217	20230724	171500	219270700	2860	2860	2860	2860	0
218	20230724	171400	219270700	2860	2860	2860	2860	0
219	20230724	171300	219270700	2860	2860	2860	2860	0
220	20230724	171200	219270700	2860	2860	2860	2860	0
221	20230724	171100	219270700	2860	2860	2860	2860	0
222	20230724	171000	219270700	2860	2860	2860	2860	0
223	20230724	170900	219270700	2860	2860	2860	2860	0
224	20230724	170800	219270700	2860	2860	2860	2860	0
225	20230724	170700	219270700	2860	2860	2860	2860	0
226	20230724	170600	219270700	2860	2860	2860	2860	0
227	20230724	170500	219270700	2860	2860	2860	2860	0
228	20230724	170400	219270700	2860	2860	2860	2860	0
229	20230724	170300	219270700	2860	2860	2860	2860	0
230	20230724	170200	219270700	2860	2860	2860	2860	0
231	20230724	170100	219270700	2860	2860	2860	2860	0
232	20230724	170000	219270700	2860	2860	2860	2860	0
233	20230724	165900	219270700	2860	2860	2860	2860	0
234	20230724	165800	219270700	2860	2860	2860	2860	0
235	20230724	165700	219270700	2860	2860	2860	2860	0
236	20230724	165600	219270700	2860	2860	2860	2860	0
237	20230724	165500	219270700	2860	2860	2860	2860	0
238	20230724	165400	219270700	2860	2860	2860	2860	0
239	20230724	165300	219270700	2860	2860	2860	2860	0
240	20230724	165200	219270700	2860	2860	2860	2860	0
241	20230724	165100	219270700	2860	2860	2860	2860	0
242	20230724	165000	219270700	2860	2860	2860	2860	679
243	20230724	164900	219270700	2860	2860	2860	2860	0
244	20230724	164800	219270700	2860	2860	2860	2860	0
245	20230724	164700	219270700	2860	2860	2860	2860	0
246	20230724	164600	219270700	2860	2860	2860	2860	0
247	20230724	164500	219270700	2860	2860	2860	2860	0
248	20230724	164400	219270700	2860	2860	2860	2860	0
249	20230724	164300	219270700	2860	2860	2860	2860	0
250	20230724	164200	219270700	2860	2860	2860	2860	0
251	20230724	164100	219270700	2860	2860	2860	2860	0
252	20230724	164000	219270700	2860	2860	2860	2860	0
253	20230724	163900	219270700	2860	2860	2860	2860	0
254	20230724	163800	219270700	2860	2860	2860	2860	0
255	20230724	163700	219270700	2860	2860	2860	2860	0
256	20230724	163600	219270700	2860	2860	2860	2860	0
257	20230724	163500	219270700	2860	2860	2860	2860	0
258	20230724	163400	219270700	2860	2860	2860	2860	0
259	20230724	163300	219270700	2860	2860	2860	2860	0
260	20230724	163200	219270700	2860	2860	2860	2860	0
261	20230724	163100	219270700	2860	2860	2860	2860	0
262	20230724	163000	219270700	2860	2860	2860	2860	0
263	20230724	162900	219270700	2860	2860	2860	2860	0
264	20230724	162800	219270700	2860	2860	2860	2860	0
265	20230724	162700	219270700	2860	2860	2860	2860	0
266	20230724	162600	219270700	2860	2860	2860	2860	0
267	20230724	162500	219270700	2860	2860	2860	2860	0
268	20230724	162400	219270700	2860	2860	2860	2860	0
269	20230724	162300	219270700	2860	2860	2860	2860	0
270	20230724	162200	219270700	2860	2860	2860	2860	0
271	20230724	162100	219270700	2860	2860	2860	2860	0
272	20230724	162000	219270700	2860	2860	2860	2860	679
273	20230724	161900	219270700	2860	2860	2860	2860	0
274	20230724	161800	219270700	2860	2860	2860	2860	0
275	20230724	161700	219270700	2860	2860	2860	2860	0
276	20230724	161600	219270700	2860	2860	2860	2860	0
277	20230724	161500	219270700	2860	2860	2860	2860	0
278	20230724	161400	219270700	2860	2860	2860	2860	0
279	20230724	161300	219270700	2860	2860	2860	2860	0
280	20230724	161200	219270700	2860	2860	2860	2860	0
281	20230724	161100	219270700	2860	2860	2860	2860	0
282	20230724	161000	219270700	2860	2860	2860	2860	0
283	20230724	160900	219270700	2860	2860	2860	2860	0
284	20230724	160800	219270700	2860	2860	2860	2860	0
285	20230724	160700	219270700	2860	2860	2860	2860	0
286	20230724	160600	219270700	2860	2860	2860	2860	0
287	20230724	160500	219270700	2860	2860	2860	2860	0
288	20230724	160400	219270700	2860	2860	2860	2860	0
289	20230724	160300	219270700	2860	2860	2860	2860	0
290	20230724	160200	219270700	2860	2860	2860	2860	0
291	20230724	160100	219270700	2860	2860	2860	2860	0
292	20230724	160000	219270700	2860	2860	2860	2860	0
293	20230724	155900	219270700	2860	2860	2860	2860	0
294	20230724	155800	219270700	2860	2860	2860	2860	0
295	20230724	155700	219270700	2860	2860	2860	2860	0
296	20230724	155600	219270700	2860	2860	2860	2860	0
297	20230724	155500	219270700	2860	2860	2860	2860	0
298	20230724	155400	219270700	2860	2860	2860	2860	0
299	20230724	155300	219270700	2860	2860	2860	2860	0
300	20230724	155200	219270700	2860	2860	2860	2860	0
301	20230724	155100	219270700	2860	2860	2860	2860	0
302	20230724	155000	219270700	2860	2860	2860	2860	679
303	20230724	154900	219270700	2860	2860	2860	2860	0
304	20230724	154800	219270700	2860	2860	2860	2860	0
305	20230724	154700	219270700	2860	2860	2860	2860	0
306	20230724	154600	219270700	2860	2860	2860	2860	0
307	20230724	154500	219270700	2860	2860	2860	2860	0
308	20230724	154400	219270700	2860	2860	2860	2860	0
309	20230724	154300	219270700	2860	2860	2860	2860	0
310	20230724	154200	219270700	2860	2860	2860	2860	0
311	20230724	154100	219270700	2860	2860	2860	2860	0
312	20230724	154000	219270700	2860	2860	2860	2860	0
313	20230724	153900	219270700	2860	2860	2860	2860	0
314	20230724	153800	219270700	2860	2860	2860	2860	0
315	20230724	153700	219270700	2860	2860	2860	2860	0
316	20230724	153600	219270700	2860	2860	2860	2860	0
317	20230724	153500	219270700	2860	2860	2860	2860	0
318	20230724	153400	219270700	2860	2860	2860	2860	0
319	20230724	153300	219270700	2860	2860	2860	2860	0
320	20230724	153200	219270700	2860	2860	2860	2860	0
321	20230724	153100	219270700	2860	2860	2860	2860	0
322	20230724	153000	219270700	2860	2860	2860	2860	679
323	20230724	152900	217328760	2870	2870	2870	2870	0
324	20230724	152800	217328760	2870	2870	2870	2870	0
325	20230724	152700	217328760	2870	2870	2870	2870	0
326	20230724	152600	217328760	2870	2870	2870	2870	0
327	20230724	152500	217328760	2870	2870	2870	2870	0
328	20230724	152400	217328760	2870	2870	2870	2870	0
329	20230724	152300	217328760	2870	2870	2870	2870	0
330	20230724	152200	217328760	2870	2870	2870	2870	0
331	20230724	152100	217328760	2870	2870	2870	2870	0
332	20230724	152000	217328760	2870	2870	2870	2870	0
333	20230724	151900	217328760	2870	2870	2870	2870	0
334	20230724	151800	217328760	2870	2870	2870	2870	0
335	20230724	151700	217328760	2870	2870	2870	2870	0
336	20230724	151600	217328760	2870	2870	2870	2870	4
337	20230724	151500	217317280	2870	2865	2870	2865	46
338	20230724	151400	217185485	2865	2865	2865	2865	22
339	20230724	151300	217122455	2870	2870	2870	2870	100
340	20230724	151200	216835455	2870	2870	2870	2870	100
341	20230724	151100	216548455	2870	2870	2870	2870	1
342	20230724	151000	216545585	2860	2860	2860	2860	0
343	20230724	150900	216545585	2860	2860	2860	2860	0
344	20230724	150800	216545585	2860	2860	2860	2860	420
345	20230724	150700	215344385	2860	2860	2860	2860	0
346	20230724	150600	215344385	2860	2860	2860	2860	116
347	20230724	150500	215012625	2860	2860	2860	2860	0
348	20230724	150400	215012625	2860	2860	2860	2860	1001
349	20230724	150300	212149765	2855	2855	2855	2855	0
350	20230724	150200	212149765	2855	2855	2855	2855	0
351	20230724	150100	212149765	2855	2855	2855	2855	0
352	20230724	150000	212149765	2855	2855	2855	2855	126
353	20230724	145900	211790035	2855	2855	2855	2855	50
354	20230724	145800	211647285	2855	2855	2855	2855	0
355	20230724	145700	211647285	2855	2855	2855	2855	0
356	20230724	145600	211647285	2855	2855	2855	2855	34
357	20230724	145500	211550215	2860	2860	2860	2860	50
358	20230724	145400	211407215	2860	2860	2860	2860	0
359	20230724	145300	211407215	2860	2860	2860	2860	0
360	20230724	145200	211407215	2860	2860	2860	2860	0
361	20230724	145100	211407215	2860	2860	2860	2860	20
362	20230724	145000	211350015	2860	2860	2860	2860	1
363	20230724	144900	211347155	2850	2850	2850	2850	0
364	20230724	144800	211347155	2850	2850	2850	2850	0
365	20230724	144700	211347155	2850	2850	2850	2850	0
366	20230724	144600	211347155	2850	2855	2855	2850	2008
367	20230724	144500	205614915	2855	2855	2855	2855	1
368	20230724	144400	205612060	2860	2860	2860	2860	386
369	20230724	144300	204508100	2860	2860	2860	2860	5
370	20230724	144200	204493800	2855	2855	2855	2855	0
371	20230724	144100	204493800	2855	2860	2860	2855	1001
372	20230724	144000	201635940	2860	2860	2860	2860	100
373	20230724	143900	201349940	2860	2860	2860	2860	0
374	20230724	143800	201349940	2860	2860	2860	2860	0
375	20230724	143700	201349940	2860	2860	2860	2860	858
376	20230724	143600	198896060	2870	2870	2870	2870	0
377	20230724	143500	198896060	2870	2870	2870	2870	0
378	20230724	143400	198896060	2870	2870	2870	2870	0
379	20230724	143300	198896060	2870	2870	2870	2870	0
380	20230724	143200	198896060	2870	2860	2870	2860	21
381	20230724	143100	198835980	2865	2865	2865	2865	2
382	20230724	143000	198830250	2860	2860	2860	2860	0
383	20230724	142900	198830250	2860	2860	2860	2860	0
384	20230724	142800	198830250	2860	2860	2860	2860	0
385	20230724	142700	198830250	2860	2860	2860	2860	0
386	20230724	142600	198830250	2860	2860	2860	2860	0
387	20230724	142500	198830250	2860	2860	2860	2860	0
388	20230724	142400	198830250	2860	2860	2860	2860	0
389	20230724	142300	198830250	2860	2860	2860	2860	0
390	20230724	142200	198830250	2860	2860	2860	2860	0
391	20230724	142100	198830250	2860	2860	2860	2860	0
392	20230724	142000	198830250	2860	2860	2860	2860	0
393	20230724	141900	198830250	2860	2860	2860	2860	0
394	20230724	141800	198830250	2860	2865	2865	2860	200
395	20230724	141700	198258080	2865	2865	2865	2865	0
396	20230724	141600	198258080	2865	2865	2865	2865	5
397	20230724	141500	198243755	2865	2865	2865	2865	70
398	20230724	141400	198043205	2865	2865	2865	2865	0
399	20230724	141300	198043205	2865	2865	2865	2865	25
400	20230724	141200	197971580	2865	2865	2865	2865	200
401	20230724	141100	197398580	2870	2870	2870	2870	3
402	20230724	141000	197389970	2870	2870	2870	2870	1
403	20230724	140900	197387100	2865	2865	2865	2865	0
404	20230724	140800	197387100	2865	2865	2865	2865	0
405	20230724	140700	197387100	2865	2865	2865	2865	45
406	20230724	140600	197258175	2870	2870	2870	2870	0
407	20230724	140500	197258175	2870	2870	2870	2870	0
408	20230724	140400	197258175	2870	2870	2870	2870	0
409	20230724	140300	197258175	2870	2870	2870	2870	0
410	20230724	140200	197258175	2870	2870	2870	2870	0
411	20230724	140100	197258175	2870	2870	2870	2870	1
412	20230724	140000	197255305	2865	2865	2865	2865	0
413	20230724	135900	197255305	2865	2865	2865	2865	0
414	20230724	135800	197255305	2865	2865	2865	2865	0
415	20230724	135700	197255305	2865	2870	2870	2865	1010
416	20230724	135600	194361605	2870	2870	2870	2870	10
417	20230724	135500	194332905	2870	2870	2870	2870	0
418	20230724	135400	194332905	2870	2870	2870	2870	0
419	20230724	135300	194332905	2870	2870	2870	2870	0
420	20230724	135200	194332905	2870	2870	2870	2870	0
421	20230724	135100	194332905	2870	2870	2870	2870	13
422	20230724	135000	194295595	2870	2870	2870	2870	0
423	20230724	134900	194295595	2870	2870	2870	2870	0
424	20230724	134800	194295595	2870	2870	2870	2870	0
425	20230724	134700	194295595	2870	2870	2870	2870	0
426	20230724	134600	194295595	2870	2870	2870	2870	0
427	20230724	134500	194295595	2870	2870	2870	2870	0
428	20230724	134400	194295595	2870	2870	2870	2870	0
429	20230724	134300	194295595	2870	2870	2870	2870	2
430	20230724	134200	194289855	2865	2865	2865	2865	0
431	20230724	134100	194289855	2865	2865	2865	2865	823
432	20230724	134000	191931960	2870	2870	2870	2870	0
433	20230724	133900	191931960	2870	2870	2870	2870	100
434	20230724	133800	191644960	2865	2865	2865	2865	0
435	20230724	133700	191644960	2865	2865	2865	2865	0
436	20230724	133600	191644960	2865	2865	2865	2865	275
437	20230724	133500	190857085	2870	2870	2870	2870	30
438	20230724	133400	190770985	2870	2870	2870	2870	14
439	20230724	133300	190730805	2870	2870	2870	2870	349
440	20230724	133200	189729175	2865	2865	2865	2865	623
441	20230724	133100	187944280	2865	2865	2865	2865	200
442	20230724	133000	187371280	2870	2870	2870	2870	0
443	20230724	132900	187371280	2870	2870	2870	2870	51
444	20230724	132800	187224910	2870	2870	2870	2870	4
445	20230724	132700	187213430	2870	2870	2870	2870	6
446	20230724	132600	187196210	2865	2865	2865	2865	0
447	20230724	132500	187196210	2865	2865	2865	2865	0
448	20230724	132400	187196210	2865	2865	2865	2865	0
449	20230724	132300	187196210	2865	2865	2865	2865	0
450	20230724	132200	187196210	2865	2865	2865	2865	0
451	20230724	132100	187196210	2865	2865	2865	2865	0
452	20230724	132000	187196210	2865	2865	2865	2865	128
453	20230724	131900	186829490	2870	2870	2870	2870	0
454	20230724	131800	186829490	2870	2870	2870	2870	107
455	20230724	131700	186522400	2870	2870	2870	2870	0
456	20230724	131600	186522400	2870	2870	2870	2870	0
457	20230724	131500	186522400	2870	2870	2870	2870	0
458	20230724	131400	186522400	2870	2870	2870	2870	0
459	20230724	131300	186522400	2870	2865	2870	2865	21
460	20230724	131200	186462230	2870	2870	2870	2870	5
461	20230724	131100	186447880	2870	2870	2870	2870	0
462	20230724	131000	186447880	2870	2870	2870	2870	0
463	20230724	130900	186447880	2870	2870	2870	2870	0
464	20230724	130800	186447880	2870	2870	2870	2870	0
465	20230724	130700	186447880	2870	2870	2870	2870	0
466	20230724	130600	186447880	2870	2870	2870	2870	18
467	20230724	130500	186396220	2860	2860	2860	2860	0
468	20230724	130400	186396220	2860	2860	2860	2860	0
469	20230724	130300	186396220	2860	2860	2860	2860	1061
470	20230724	130200	183361760	2860	2870	2870	2860	602
471	20230724	130100	181640020	2870	2870	2870	2870	0
472	20230724	130000	181640020	2870	2870	2870	2870	0
473	20230724	125900	181640020	2870	2870	2870	2870	0
474	20230724	125800	181640020	2870	2870	2870	2870	0
475	20230724	125700	181640020	2870	2870	2870	2870	0
476	20230724	125600	181640020	2870	2870	2870	2870	0
477	20230724	125500	181640020	2870	2870	2870	2870	40
478	20230724	125400	181525220	2860	2860	2860	2860	0
479	20230724	125300	181525220	2860	2860	2860	2860	0
480	20230724	125200	181525220	2860	2860	2860	2860	0
481	20230724	125100	181525220	2860	2860	2860	2860	0
482	20230724	125000	181525220	2860	2860	2860	2860	0
483	20230724	124900	181525220	2860	2860	2860	2860	0
484	20230724	124800	181525220	2860	2865	2865	2860	1040
485	20230724	124700	178550795	2865	2865	2865	2865	0
486	20230724	124600	178550795	2865	2865	2870	2860	4949
487	20230724	124500	164389185	2870	2870	2870	2870	0
488	20230724	124400	164389185	2870	2870	2870	2870	6
489	20230724	124300	164371965	2870	2870	2870	2870	0
490	20230724	124200	164371965	2870	2870	2870	2870	0
491	20230724	124100	164371965	2870	2870	2870	2870	0
492	20230724	124000	164371965	2870	2870	2870	2870	0
493	20230724	123900	164371965	2870	2870	2870	2870	3
494	20230724	123800	164363355	2870	2870	2870	2870	200
495	20230724	123700	163789355	2870	2870	2870	2870	0
496	20230724	123600	163789355	2870	2870	2870	2870	0
497	20230724	123500	163789355	2870	2870	2870	2870	0
498	20230724	123400	163789355	2870	2870	2870	2870	3
499	20230724	123300	163780745	2870	2870	2870	2870	0
500	20230724	123200	163780745	2870	2870	2870	2870	0
501	20230724	123100	163780745	2870	2870	2870	2870	0
502	20230724	123000	163780745	2870	2870	2870	2870	10
503	20230724	122900	163752045	2870	2870	2870	2870	0
504	20230724	122800	163752045	2870	2885	2885	2870	602
505	20230724	122700	162024140	2885	2885	2885	2885	0
506	20230724	122600	162024140	2885	2885	2885	2885	15
507	20230724	122500	161980865	2885	2885	2885	2885	0
508	20230724	122400	161980865	2885	2870	2885	2870	249
509	20230724	122300	161266220	2880	2870	2880	2870	52
510	20230724	122200	161116960	2880	2880	2880	2880	50
511	20230724	122100	160972960	2885	2885	2885	2885	0
512	20230724	122000	160972960	2885	2885	2885	2885	0
513	20230724	121900	160972960	2885	2885	2885	2885	0
514	20230724	121800	160972960	2885	2885	2885	2885	1
515	20230724	121700	160970075	2880	2880	2880	2880	0
516	20230724	121600	160970075	2880	2880	2885	2880	1251
517	20230724	121500	157367190	2880	2880	2880	2880	72
518	20230724	121400	157159830	2880	2880	2880	2880	0
519	20230724	121300	157159830	2880	2880	2880	2880	28
520	20230724	121200	157079190	2885	2885	2885	2885	0
521	20230724	121100	157079190	2885	2885	2885	2885	42
522	20230724	121000	156958020	2885	2885	2885	2885	1
523	20230724	120900	156955135	2865	2865	2865	2865	0
524	20230724	120800	156955135	2865	2865	2865	2865	0
525	20230724	120700	156955135	2865	2865	2865	2865	0
526	20230724	120600	156955135	2865	2865	2865	2865	0
527	20230724	120500	156955135	2865	2865	2865	2865	0
528	20230724	120400	156955135	2865	2865	2865	2865	50
529	20230724	120300	156811885	2865	2865	2865	2865	0
530	20230724	120200	156811885	2865	2865	2865	2865	0
531	20230724	120100	156811885	2865	2865	2865	2865	0
532	20230724	120000	156811885	2865	2865	2865	2865	0
533	20230724	115900	156811885	2865	2865	2865	2865	0
534	20230724	115800	156811885	2865	2865	2865	2865	141
535	20230724	115700	156407920	2885	2885	2885	2885	1
536	20230724	115600	156405035	2860	2860	2860	2860	0
537	20230724	115500	156405035	2860	2865	2865	2860	3262
538	20230724	115400	147075465	2885	2885	2885	2885	0
539	20230724	115300	147075465	2885	2885	2885	2885	0
540	20230724	115200	147075465	2885	2885	2885	2885	1
541	20230724	115100	147072580	2865	2865	2865	2865	332
542	20230724	115000	146121400	2865	2865	2865	2865	244
543	20230724	114900	145422340	2865	2865	2865	2865	0
544	20230724	114800	145422340	2865	2865	2865	2865	70
545	20230724	114700	145221790	2865	2865	2865	2865	0
546	20230724	114600	145221790	2865	2865	2865	2865	840
547	20230724	114500	142815190	2865	2865	2865	2865	840
548	20230724	114400	140408590	2870	2875	2875	2870	1686
549	20230724	114300	135568870	2875	2875	2875	2875	1400
550	20230724	114200	131543870	2880	2880	2880	2880	0
551	20230724	114100	131543870	2880	2880	2880	2880	0
552	20230724	114000	131543870	2880	2880	2880	2880	0
553	20230724	113900	131543870	2880	2885	2885	2880	3804
554	20230724	113800	120583200	2895	2895	2895	2895	0
555	20230724	113700	120583200	2895	2895	2895	2895	0
556	20230724	113600	120583200	2895	2895	2895	2895	55
557	20230724	113500	120423975	2880	2880	2880	2880	500
558	20230724	113400	118983975	2895	2895	2895	2895	0
559	20230724	113300	118983975	2895	2895	2895	2895	0
560	20230724	113200	118983975	2895	2895	2895	2895	0
561	20230724	113100	118983975	2895	2895	2895	2895	0
562	20230724	113000	118983975	2895	2895	2895	2895	0
563	20230724	112900	118983975	2895	2895	2895	2895	50
564	20230724	112800	118839225	2880	2880	2880	2880	0
565	20230724	112700	118839225	2880	2880	2880	2880	0
566	20230724	112600	118839225	2880	2880	2880	2880	1986
567	20230724	112500	113119545	2880	2880	2880	2880	0
568	20230724	112400	113119545	2880	2880	2880	2880	100
569	20230724	112300	112831545	2885	2885	2885	2885	1035
570	20230724	112200	109845570	2885	2890	2890	2885	200
571	20230724	112100	109268565	2895	2895	2895	2895	0
572	20230724	112000	109268565	2895	2895	2895	2895	0
573	20230724	111900	109268565	2895	2895	2895	2895	0
574	20230724	111800	109268565	2895	2895	2895	2895	0
575	20230724	111700	109268565	2895	2895	2895	2895	1
576	20230724	111600	109265670	2895	2895	2895	2895	0
577	20230724	111500	109265670	2895	2895	2895	2895	100
578	20230724	111400	108976170	2885	2885	2885	2885	1000
579	20230724	111300	106091170	2885	2885	2885	2885	0
580	20230724	111200	106091170	2885	2885	2885	2885	0
581	20230724	111100	106091170	2885	2885	2885	2885	0
582	20230724	111000	106091170	2885	2890	2890	2885	910
583	20230724	110900	103463320	2900	2900	2900	2900	0
584	20230724	110800	103463320	2900	2890	2900	2890	199
585	20230724	110700	102888200	2890	2890	2890	2890	0
586	20230724	110600	102888200	2890	2890	2890	2890	5
587	20230724	110500	102873750	2900	2900	2900	2900	0
588	20230724	110400	102873750	2900	2900	2900	2900	51
589	20230724	110300	102725850	2900	2900	2900	2900	1
590	20230724	110200	102722950	2885	2885	2885	2885	0
591	20230724	110100	102722950	2885	2890	2890	2885	866
592	20230724	110000	100224515	2885	2885	2885	2885	0
593	20230724	105900	100224515	2885	2885	2885	2885	0
594	20230724	105800	100224515	2885	2885	2885	2885	0
595	20230724	105700	100224515	2885	2885	2885	2885	778
596	20230724	105600	97979985	2885	2885	2885	2885	0
597	20230724	105500	97979985	2885	2885	2885	2885	0
598	20230724	105400	97979985	2885	2885	2885	2885	0
599	20230724	105300	97979985	2885	2885	2885	2885	940
600	20230724	105200	95268085	2885	2885	2885	2885	0
601	20230724	105100	95268085	2885	2885	2885	2885	0
602	20230724	105000	95268085	2885	2885	2885	2885	50
603	20230724	104900	95123835	2890	2890	2890	2890	500
604	20230724	104800	93678835	2885	2885	2885	2885	922
605	20230724	104700	91018865	2895	2895	2895	2895	0
606	20230724	104600	91018865	2895	2895	2895	2895	968
607	20230724	104500	88216505	2895	2895	2895	2895	0
608	20230724	104400	88216505	2895	2895	2895	2895	18
609	20230724	104300	88164395	2895	2890	2895	2890	80
610	20230724	104200	87932900	2890	2890	2890	2890	0
611	20230724	104100	87932900	2890	2890	2890	2890	180
612	20230724	104000	87412700	2890	2890	2890	2890	0
613	20230724	103900	87412700	2890	2890	2890	2890	0
614	20230724	103800	87412700	2890	2890	2890	2890	0
615	20230724	103700	87412700	2890	2890	2890	2890	2
616	20230724	103600	87406920	2890	2890	2890	2890	97
617	20230724	103500	87126590	2895	2895	2895	2895	3
618	20230724	103400	87117905	2895	2890	2895	2890	14
619	20230724	103300	87077405	2900	2900	2900	2900	0
620	20230724	103200	87077405	2900	2900	2900	2900	0
621	20230724	103100	87077405	2900	2900	2900	2900	1
622	20230724	103000	87074505	2900	2900	2900	2900	10
623	20230724	102900	87045505	2900	2890	2900	2890	18
624	20230724	102800	86993465	2890	2890	2890	2890	100
625	20230724	102700	86704465	2890	2890	2890	2890	0
626	20230724	102600	86704465	2890	2890	2890	2890	0
627	20230724	102500	86704465	2890	2890	2890	2890	203
628	20230724	102400	86117795	2890	2890	2890	2890	312
629	20230724	102300	85216115	2885	2890	2890	2885	3455
630	20230724	102200	75232925	2900	2900	2900	2900	0
631	20230724	102100	75232925	2900	2900	2900	2900	2
632	20230724	102000	75227125	2890	2890	2890	2890	21
633	20230724	101900	75166435	2900	2900	2900	2900	0
634	20230724	101800	75166435	2900	2900	2900	2900	0
635	20230724	101700	75166435	2900	2900	2900	2900	0
636	20230724	101600	75166435	2900	2900	2900	2900	84
637	20230724	101500	74922835	2895	2895	2895	2895	0
638	20230724	101400	74922835	2895	2895	2895	2895	10
639	20230724	101300	74893885	2900	2900	2900	2900	0
640	20230724	101200	74893885	2900	2900	2900	2900	1
641	20230724	101100	74890985	2890	2890	2890	2890	1186
642	20230724	101000	71463445	2890	2895	2895	2890	1196
643	20230724	100900	68002935	2900	2900	2900	2900	0
644	20230724	100800	68002935	2900	2900	2900	2900	0
645	20230724	100700	68002935	2900	2900	2900	2900	0
646	20230724	100600	68002935	2900	2900	2900	2900	171
647	20230724	100500	67507035	2900	2900	2900	2900	0
648	20230724	100400	67507035	2900	2900	2900	2900	0
649	20230724	100300	67507035	2900	2900	2900	2900	0
650	20230724	100200	67507035	2900	2900	2900	2900	54
651	20230724	100100	67350435	2900	2900	2900	2900	11
652	20230724	100000	67318535	2895	2895	2895	2895	0
653	20230724	095900	67318535	2895	2905	2905	2895	639
654	20230724	095800	65463630	2905	2905	2905	2905	0
655	20230724	095700	65463630	2905	2905	2905	2905	100
656	20230724	095600	65173130	2890	2890	2890	2890	21
657	20230724	095500	65112440	2890	2890	2890	2890	0
658	20230724	095400	65112440	2890	2895	2895	2890	1020
659	20230724	095300	62163605	2895	2895	2895	2895	0
660	20230724	095200	62163605	2895	2895	2895	2895	150
661	20230724	095100	61729355	2895	2895	2895	2895	0
662	20230724	095000	61729355	2895	2895	2895	2895	0
663	20230724	094900	61729355	2895	2895	2895	2895	0
664	20230724	094800	61729355	2895	2895	2895	2895	0
665	20230724	094700	61729355	2895	2910	2910	2895	843
666	20230724	094600	59284370	2910	2910	2910	2910	0
667	20230724	094500	59284370	2910	2910	2910	2910	0
668	20230724	094400	59284370	2910	2910	2910	2910	0
669	20230724	094300	59284370	2910	2910	2910	2910	0
670	20230724	094200	59284370	2910	2910	2910	2910	0
671	20230724	094100	59284370	2910	2910	2910	2910	0
672	20230724	094000	59284370	2910	2910	2910	2910	0
673	20230724	093900	59284370	2910	2910	2910	2910	5
674	20230724	093800	59269820	2910	2900	2910	2890	5006
675	20230724	093700	44766545	2905	2905	2905	2905	100
676	20230724	093600	44476045	2910	2910	2910	2910	436
677	20230724	093500	43207285	2915	2915	2915	2915	0
678	20230724	093400	43207285	2915	2915	2915	2915	0
679	20230724	093300	43207285	2915	2915	2915	2915	1
680	20230724	093200	43204370	2910	2915	2915	2910	8
681	20230724	093100	43181060	2925	2925	2925	2925	0
682	20230724	093000	43181060	2925	2925	2925	2925	0
683	20230724	092900	43181060	2925	2925	2925	2925	0
684	20230724	092800	43181060	2925	2925	2925	2925	1
685	20230724	092700	43178135	2910	2910	2910	2910	0
686	20230724	092600	43178135	2910	2910	2910	2910	0
687	20230724	092500	43178135	2910	2910	2910	2910	85
688	20230724	092400	42930785	2925	2910	2925	2900	3106
689	20230724	092300	33911895	2910	2910	2910	2910	470
690	20230724	092200	32544195	2910	2910	2910	2910	0
691	20230724	092100	32544195	2910	2910	2910	2910	0
692	20230724	092000	32544195	2910	2910	2910	2910	0
693	20230724	091900	32544195	2910	2910	2910	2910	100
694	20230724	091800	32253195	2910	2925	2925	2910	2071
695	20230724	091700	26220630	2925	2925	2925	2925	40
696	20230724	091600	26103630	2945	2945	2945	2945	0
697	20230724	091500	26103630	2945	2945	2945	2945	0
698	20230724	091400	26103630	2945	2945	2945	2945	0
699	20230724	091300	26103630	2945	2945	2945	2945	34
700	20230724	091200	26003500	2945	2945	2945	2945	27
701	20230724	091100	25923985	2950	2950	2950	2950	0
702	20230724	091000	25923985	2950	2950	2950	2950	1
703	20230724	090900	25921035	2945	2945	2945	2945	0
704	20230724	090800	25921035	2945	2945	2945	2945	1500
705	20230724	090700	21503535	2945	2945	2945	2945	20
706	20230724	090600	21444635	2960	2960	2960	2960	0
707	20230724	090500	21444635	2960	2930	2960	2910	7001
708	20230724	090400	1057285	2960	2960	2960	2960	0
709	20230724	090300	1057285	2960	2960	2960	2960	1
710	20230724	090200	1054325	2960	2960	2960	2960	0
711	20230724	090100	1054325	2960	2960	2960	2960	1
712	20230724	090000	1051365	2945	2945	2945	2945	357