KissMeData/304840/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	203100	925975940	8880	8880	8880	8880	1933
3	20230724	203000	925975940	8880	8880	8880	8880	0
4	20230724	202900	925975940	8880	8880	8880	8880	0
5	20230724	202800	925975940	8880	8880	8880	8880	0
6	20230724	202700	925975940	8880	8880	8880	8880	0
7	20230724	202600	925975940	8880	8880	8880	8880	0
8	20230724	202500	925975940	8880	8880	8880	8880	0
9	20230724	202400	925975940	8880	8880	8880	8880	0
10	20230724	202300	925975940	8880	8880	8880	8880	0
11	20230724	202200	925975940	8880	8880	8880	8880	0
12	20230724	202100	925975940	8880	8880	8880	8880	0
13	20230724	202000	925975940	8880	8880	8880	8880	0
14	20230724	201900	925975940	8880	8880	8880	8880	0
15	20230724	201800	925975940	8880	8880	8880	8880	0
16	20230724	201700	925975940	8880	8880	8880	8880	0
17	20230724	201600	925975940	8880	8880	8880	8880	0
18	20230724	201500	925975940	8880	8880	8880	8880	0
19	20230724	201400	925975940	8880	8880	8880	8880	0
20	20230724	201300	925975940	8880	8880	8880	8880	0
21	20230724	201200	925975940	8880	8880	8880	8880	0
22	20230724	201100	925975940	8880	8880	8880	8880	0
23	20230724	201000	925975940	8880	8880	8880	8880	0
24	20230724	200900	925975940	8880	8880	8880	8880	0
25	20230724	200800	925975940	8880	8880	8880	8880	0
26	20230724	200700	925975940	8880	8880	8880	8880	0
27	20230724	200600	925975940	8880	8880	8880	8880	0
28	20230724	200500	925975940	8880	8880	8880	8880	0
29	20230724	200400	925975940	8880	8880	8880	8880	0
30	20230724	200300	925975940	8880	8880	8880	8880	0
31	20230724	200200	925975940	8880	8880	8880	8880	0
32	20230724	200100	925975940	8880	8880	8880	8880	1933
33	20230724	200000	925975940	8880	8880	8880	8880	0
34	20230724	195900	925975940	8880	8880	8880	8880	0
35	20230724	195800	925975940	8880	8880	8880	8880	0
36	20230724	195700	925975940	8880	8880	8880	8880	0
37	20230724	195600	925975940	8880	8880	8880	8880	0
38	20230724	195500	925975940	8880	8880	8880	8880	0
39	20230724	195400	925975940	8880	8880	8880	8880	0
40	20230724	195300	925975940	8880	8880	8880	8880	0
41	20230724	195200	925975940	8880	8880	8880	8880	0
42	20230724	195100	925975940	8880	8880	8880	8880	0
43	20230724	195000	925975940	8880	8880	8880	8880	0
44	20230724	194900	925975940	8880	8880	8880	8880	0
45	20230724	194800	925975940	8880	8880	8880	8880	0
46	20230724	194700	925975940	8880	8880	8880	8880	0
47	20230724	194600	925975940	8880	8880	8880	8880	0
48	20230724	194500	925975940	8880	8880	8880	8880	0
49	20230724	194400	925975940	8880	8880	8880	8880	0
50	20230724	194300	925975940	8880	8880	8880	8880	0
51	20230724	194200	925975940	8880	8880	8880	8880	0
52	20230724	194100	925975940	8880	8880	8880	8880	0
53	20230724	194000	925975940	8880	8880	8880	8880	0
54	20230724	193900	925975940	8880	8880	8880	8880	0
55	20230724	193800	925975940	8880	8880	8880	8880	0
56	20230724	193700	925975940	8880	8880	8880	8880	0
57	20230724	193600	925975940	8880	8880	8880	8880	0
58	20230724	193500	925975940	8880	8880	8880	8880	0
59	20230724	193400	925975940	8880	8880	8880	8880	0
60	20230724	193300	925975940	8880	8880	8880	8880	0
61	20230724	193200	925975940	8880	8880	8880	8880	0
62	20230724	193100	925975940	8880	8880	8880	8880	1933
63	20230724	193000	925975940	8880	8880	8880	8880	0
64	20230724	192900	925975940	8880	8880	8880	8880	0
65	20230724	192800	925975940	8880	8880	8880	8880	0
66	20230724	192700	925975940	8880	8880	8880	8880	0
67	20230724	192600	925975940	8880	8880	8880	8880	0
68	20230724	192500	925975940	8880	8880	8880	8880	0
69	20230724	192400	925975940	8880	8880	8880	8880	0
70	20230724	192300	925975940	8880	8880	8880	8880	0
71	20230724	192200	925975940	8880	8880	8880	8880	0
72	20230724	192100	925975940	8880	8880	8880	8880	0
73	20230724	192000	925975940	8880	8880	8880	8880	0
74	20230724	191900	925975940	8880	8880	8880	8880	0
75	20230724	191800	925975940	8880	8880	8880	8880	0
76	20230724	191700	925975940	8880	8880	8880	8880	0
77	20230724	191600	925975940	8880	8880	8880	8880	0
78	20230724	191500	925975940	8880	8880	8880	8880	0
79	20230724	191400	925975940	8880	8880	8880	8880	0
80	20230724	191300	925975940	8880	8880	8880	8880	0
81	20230724	191200	925975940	8880	8880	8880	8880	0
82	20230724	191100	925975940	8880	8880	8880	8880	0
83	20230724	191000	925975940	8880	8880	8880	8880	0
84	20230724	190900	925975940	8880	8880	8880	8880	0
85	20230724	190800	925975940	8880	8880	8880	8880	0
86	20230724	190700	925975940	8880	8880	8880	8880	0
87	20230724	190600	925975940	8880	8880	8880	8880	0
88	20230724	190500	925975940	8880	8880	8880	8880	0
89	20230724	190400	925975940	8880	8880	8880	8880	0
90	20230724	190300	925975940	8880	8880	8880	8880	0
91	20230724	190200	925975940	8880	8880	8880	8880	0
92	20230724	190100	925975940	8880	8880	8880	8880	1933
93	20230724	190000	925975940	8880	8880	8880	8880	0
94	20230724	185900	925975940	8880	8880	8880	8880	0
95	20230724	185800	925975940	8880	8880	8880	8880	0
96	20230724	185700	925975940	8880	8880	8880	8880	0
97	20230724	185600	925975940	8880	8880	8880	8880	0
98	20230724	185500	925975940	8880	8880	8880	8880	0
99	20230724	185400	925975940	8880	8880	8880	8880	0
100	20230724	185300	925975940	8880	8880	8880	8880	0
101	20230724	185200	925975940	8880	8880	8880	8880	0
102	20230724	185100	925975940	8880	8880	8880	8880	0
103	20230724	185000	925975940	8880	8880	8880	8880	0
104	20230724	184900	925975940	8880	8880	8880	8880	0
105	20230724	184800	925975940	8880	8880	8880	8880	0
106	20230724	184700	925975940	8880	8880	8880	8880	0
107	20230724	184600	925975940	8880	8880	8880	8880	0
108	20230724	184500	925975940	8880	8880	8880	8880	0
109	20230724	184400	925975940	8880	8880	8880	8880	0
110	20230724	184300	925975940	8880	8880	8880	8880	0
111	20230724	184200	925975940	8880	8880	8880	8880	0
112	20230724	184100	925975940	8880	8880	8880	8880	0
113	20230724	184000	925975940	8880	8880	8880	8880	0
114	20230724	183900	925975940	8880	8880	8880	8880	0
115	20230724	183800	925975940	8880	8880	8880	8880	0
116	20230724	183700	925975940	8880	8880	8880	8880	0
117	20230724	183600	925975940	8880	8880	8880	8880	0
118	20230724	183500	925975940	8880	8880	8880	8880	0
119	20230724	183400	925975940	8880	8880	8880	8880	0
120	20230724	183300	925975940	8880	8880	8880	8880	0
121	20230724	183200	925975940	8880	8880	8880	8880	0
122	20230724	183100	925975940	8880	8880	8880	8880	1933
123	20230724	183000	925975940	8880	8880	8880	8880	0
124	20230724	182900	925975940	8880	8880	8880	8880	0
125	20230724	182800	925975940	8880	8880	8880	8880	0
126	20230724	182700	925975940	8880	8880	8880	8880	0
127	20230724	182600	925975940	8880	8880	8880	8880	0
128	20230724	182500	925975940	8880	8880	8880	8880	0
129	20230724	182400	925975940	8880	8880	8880	8880	0
130	20230724	182300	925975940	8880	8880	8880	8880	0
131	20230724	182200	925975940	8880	8880	8880	8880	0
132	20230724	182100	925975940	8880	8880	8880	8880	0
133	20230724	182000	925975940	8880	8880	8880	8880	0
134	20230724	181900	925975940	8880	8880	8880	8880	0
135	20230724	181800	925975940	8880	8880	8880	8880	0
136	20230724	181700	925975940	8880	8880	8880	8880	0
137	20230724	181600	925975940	8880	8880	8880	8880	0
138	20230724	181500	925975940	8880	8880	8880	8880	0
139	20230724	181400	925975940	8880	8880	8880	8880	0
140	20230724	181300	925975940	8880	8880	8880	8880	0
141	20230724	181200	925975940	8880	8880	8880	8880	0
142	20230724	181100	925975940	8880	8880	8880	8880	0
143	20230724	181000	925975940	8880	8880	8880	8880	0
144	20230724	180900	925975940	8880	8880	8880	8880	0
145	20230724	180800	925975940	8880	8880	8880	8880	0
146	20230724	180700	925975940	8880	8880	8880	8880	0
147	20230724	180600	925975940	8880	8880	8880	8880	0
148	20230724	180500	925975940	8880	8880	8880	8880	0
149	20230724	180400	925975940	8880	8880	8880	8880	0
150	20230724	180300	925975940	8880	8880	8880	8880	0
151	20230724	180200	925975940	8880	8880	8880	8880	0
152	20230724	180100	925975940	8880	8880	8880	8880	1933
153	20230724	180000	925975940	8880	8880	8880	8880	0
154	20230724	175900	925975940	8880	8880	8880	8880	0
155	20230724	175800	925975940	8880	8880	8880	8880	0
156	20230724	175700	925975940	8880	8880	8880	8880	0
157	20230724	175600	925975940	8880	8880	8880	8880	0
158	20230724	175500	925975940	8880	8880	8880	8880	0
159	20230724	175400	925975940	8880	8880	8880	8880	0
160	20230724	175300	925975940	8880	8880	8880	8880	0
161	20230724	175200	925975940	8880	8880	8880	8880	0
162	20230724	175100	925975940	8880	8880	8880	8880	0
163	20230724	175000	925975940	8880	8880	8880	8880	0
164	20230724	174900	925975940	8880	8880	8880	8880	0
165	20230724	174800	925975940	8880	8880	8880	8880	0
166	20230724	174700	925975940	8880	8880	8880	8880	0
167	20230724	174600	925975940	8880	8880	8880	8880	0
168	20230724	174500	925975940	8880	8880	8880	8880	0
169	20230724	174400	925975940	8880	8880	8880	8880	0
170	20230724	174300	925975940	8880	8880	8880	8880	0
171	20230724	174200	925975940	8880	8880	8880	8880	0
172	20230724	174100	925975940	8880	8880	8880	8880	0
173	20230724	174000	925975940	8880	8880	8880	8880	0
174	20230724	173900	925975940	8880	8880	8880	8880	0
175	20230724	173800	925975940	8880	8880	8880	8880	0
176	20230724	173700	925975940	8880	8880	8880	8880	0
177	20230724	173600	925975940	8880	8880	8880	8880	0
178	20230724	173500	925975940	8880	8880	8880	8880	0
179	20230724	173400	925975940	8880	8880	8880	8880	0
180	20230724	173300	925975940	8880	8880	8880	8880	0
181	20230724	173200	925975940	8880	8880	8880	8880	0
182	20230724	173100	925975940	8880	8880	8880	8880	1933
183	20230724	173000	925975940	8880	8880	8880	8880	0
184	20230724	172900	925975940	8880	8880	8880	8880	0
185	20230724	172800	925975940	8880	8880	8880	8880	0
186	20230724	172700	925975940	8880	8880	8880	8880	0
187	20230724	172600	925975940	8880	8880	8880	8880	0
188	20230724	172500	925975940	8880	8880	8880	8880	0
189	20230724	172400	925975940	8880	8880	8880	8880	0
190	20230724	172300	925975940	8880	8880	8880	8880	0
191	20230724	172200	925975940	8880	8880	8880	8880	0
192	20230724	172100	925975940	8880	8880	8880	8880	0
193	20230724	172000	925975940	8880	8880	8880	8880	0
194	20230724	171900	925975940	8880	8880	8880	8880	0
195	20230724	171800	925975940	8880	8880	8880	8880	0
196	20230724	171700	925975940	8880	8880	8880	8880	0
197	20230724	171600	925975940	8880	8880	8880	8880	0
198	20230724	171500	925975940	8880	8880	8880	8880	0
199	20230724	171400	925975940	8880	8880	8880	8880	0
200	20230724	171300	925975940	8880	8880	8880	8880	0
201	20230724	171200	925975940	8880	8880	8880	8880	0
202	20230724	171100	925975940	8880	8880	8880	8880	0
203	20230724	171000	925975940	8880	8880	8880	8880	0
204	20230724	170900	925975940	8880	8880	8880	8880	0
205	20230724	170800	925975940	8880	8880	8880	8880	0
206	20230724	170700	925975940	8880	8880	8880	8880	0
207	20230724	170600	925975940	8880	8880	8880	8880	0
208	20230724	170500	925975940	8880	8880	8880	8880	0
209	20230724	170400	925975940	8880	8880	8880	8880	0
210	20230724	170300	925975940	8880	8880	8880	8880	0
211	20230724	170200	925975940	8880	8880	8880	8880	0
212	20230724	170100	925975940	8880	8880	8880	8880	1933
213	20230724	170000	925975940	8880	8880	8880	8880	0
214	20230724	165900	925975940	8880	8880	8880	8880	0
215	20230724	165800	925975940	8880	8880	8880	8880	0
216	20230724	165700	925975940	8880	8880	8880	8880	0
217	20230724	165600	925975940	8880	8880	8880	8880	0
218	20230724	165500	925975940	8880	8880	8880	8880	0
219	20230724	165400	925975940	8880	8880	8880	8880	0
220	20230724	165300	925975940	8880	8880	8880	8880	0
221	20230724	165200	925975940	8880	8880	8880	8880	0
222	20230724	165100	925975940	8880	8880	8880	8880	0
223	20230724	165000	925975940	8880	8880	8880	8880	0
224	20230724	164900	925975940	8880	8880	8880	8880	0
225	20230724	164800	925975940	8880	8880	8880	8880	0
226	20230724	164700	925975940	8880	8880	8880	8880	0
227	20230724	164600	925975940	8880	8880	8880	8880	0
228	20230724	164500	925975940	8880	8880	8880	8880	0
229	20230724	164400	925975940	8880	8880	8880	8880	0
230	20230724	164300	925975940	8880	8880	8880	8880	0
231	20230724	164200	925975940	8880	8880	8880	8880	0
232	20230724	164100	925975940	8880	8880	8880	8880	0
233	20230724	164000	925975940	8880	8880	8880	8880	0
234	20230724	163900	925975940	8880	8880	8880	8880	0
235	20230724	163800	925975940	8880	8880	8880	8880	0
236	20230724	163700	925975940	8880	8880	8880	8880	0
237	20230724	163600	925975940	8880	8880	8880	8880	0
238	20230724	163500	925975940	8880	8880	8880	8880	0
239	20230724	163400	925975940	8880	8880	8880	8880	0
240	20230724	163300	925975940	8880	8880	8880	8880	0
241	20230724	163200	925975940	8880	8880	8880	8880	0
242	20230724	163100	925975940	8880	8880	8880	8880	1933
243	20230724	163000	925975940	8880	8880	8880	8880	0
244	20230724	162900	925975940	8880	8880	8880	8880	0
245	20230724	162800	925975940	8880	8880	8880	8880	0
246	20230724	162700	925975940	8880	8880	8880	8880	0
247	20230724	162600	925975940	8880	8880	8880	8880	0
248	20230724	162500	925975940	8880	8880	8880	8880	0
249	20230724	162400	925975940	8880	8880	8880	8880	0
250	20230724	162300	925975940	8880	8880	8880	8880	0
251	20230724	162200	925975940	8880	8880	8880	8880	0
252	20230724	162100	925975940	8880	8880	8880	8880	0
253	20230724	162000	925975940	8880	8880	8880	8880	0
254	20230724	161900	925975940	8880	8880	8880	8880	0
255	20230724	161800	925975940	8880	8880	8880	8880	0
256	20230724	161700	925975940	8880	8880	8880	8880	0
257	20230724	161600	925975940	8880	8880	8880	8880	0
258	20230724	161500	925975940	8880	8880	8880	8880	0
259	20230724	161400	925975940	8880	8880	8880	8880	0
260	20230724	161300	925975940	8880	8880	8880	8880	0
261	20230724	161200	925975940	8880	8880	8880	8880	0
262	20230724	161100	925975940	8880	8880	8880	8880	0
263	20230724	161000	925975940	8880	8880	8880	8880	0
264	20230724	160900	925975940	8880	8880	8880	8880	0
265	20230724	160800	925975940	8880	8880	8880	8880	0
266	20230724	160700	925975940	8880	8880	8880	8880	0
267	20230724	160600	925975940	8880	8880	8880	8880	0
268	20230724	160500	925975940	8880	8880	8880	8880	0
269	20230724	160400	925975940	8880	8880	8880	8880	0
270	20230724	160300	925975940	8880	8880	8880	8880	0
271	20230724	160200	925975940	8880	8880	8880	8880	0
272	20230724	160100	925975940	8880	8880	8880	8880	1933
273	20230724	160000	925975940	8880	8880	8880	8880	0
274	20230724	155900	925975940	8880	8880	8880	8880	0
275	20230724	155800	925975940	8880	8880	8880	8880	0
276	20230724	155700	925975940	8880	8880	8880	8880	0
277	20230724	155600	925975940	8880	8880	8880	8880	0
278	20230724	155500	925975940	8880	8880	8880	8880	0
279	20230724	155400	925975940	8880	8880	8880	8880	0
280	20230724	155300	925975940	8880	8880	8880	8880	0
281	20230724	155200	925975940	8880	8880	8880	8880	0
282	20230724	155100	925975940	8880	8880	8880	8880	0
283	20230724	155000	925975940	8880	8880	8880	8880	0
284	20230724	154900	925975940	8880	8880	8880	8880	0
285	20230724	154800	925975940	8880	8880	8880	8880	0
286	20230724	154700	925975940	8880	8880	8880	8880	0
287	20230724	154600	925975940	8880	8880	8880	8880	0
288	20230724	154500	925975940	8880	8880	8880	8880	0
289	20230724	154400	925975940	8880	8880	8880	8880	0
290	20230724	154300	925975940	8880	8880	8880	8880	0
291	20230724	154200	925975940	8880	8880	8880	8880	0
292	20230724	154100	925975940	8880	8880	8880	8880	0
293	20230724	154000	925975940	8880	8880	8880	8880	0
294	20230724	153900	925975940	8880	8880	8880	8880	0
295	20230724	153800	925975940	8880	8880	8880	8880	0
296	20230724	153700	925975940	8880	8880	8880	8880	0
297	20230724	153600	925975940	8880	8880	8880	8880	0
298	20230724	153500	925975940	8880	8880	8880	8880	0
299	20230724	153400	925975940	8880	8880	8880	8880	0
300	20230724	153300	925975940	8880	8880	8880	8880	0
301	20230724	153200	925975940	8880	8880	8880	8880	0
302	20230724	153100	925975940	8880	8880	8880	8880	1933
303	20230724	153000	925975940	8880	8880	8880	8880	1933
304	20230724	152900	908810900	8800	8800	8800	8800	0
305	20230724	152800	908810900	8800	8800	8800	8800	0
306	20230724	152700	908810900	8800	8800	8800	8800	0
307	20230724	152600	908810900	8800	8800	8800	8800	0
308	20230724	152500	908810900	8800	8800	8800	8800	0
309	20230724	152400	908810900	8800	8800	8800	8800	0
310	20230724	152300	908810900	8800	8800	8800	8800	0
311	20230724	152200	908810900	8800	8800	8800	8800	0
312	20230724	152100	908810900	8800	8800	8800	8800	0
313	20230724	152000	908810900	8800	8800	8800	8800	0
314	20230724	151900	908810900	8800	8810	8810	8800	153
315	20230724	151800	907464470	8810	8810	8810	8810	100
316	20230724	151700	906583470	8810	8810	8810	8810	298
317	20230724	151600	903958090	8810	8810	8810	8810	10
318	20230724	151500	903869990	8810	8800	8810	8800	15
319	20230724	151400	903737890	8800	8800	8800	8800	0
320	20230724	151300	903737890	8800	8800	8800	8800	24
321	20230724	151200	903526690	8800	8810	8810	8800	17
322	20230724	151100	903376990	8810	8810	8810	8810	20
323	20230724	151000	903200790	8810	8810	8810	8810	1
324	20230724	150900	903191980	8810	8810	8810	8810	0
325	20230724	150800	903191980	8810	8810	8810	8810	14
326	20230724	150700	903068640	8800	8800	8800	8800	0
327	20230724	150600	903068640	8800	8800	8800	8800	0
328	20230724	150500	903068640	8800	8800	8800	8800	51
329	20230724	150400	902619840	8810	8810	8810	8810	0
330	20230724	150300	902619840	8810	8810	8810	8810	7
331	20230724	150200	902558170	8810	8820	8820	8810	501
332	20230724	150100	898144350	8820	8820	8820	8820	111
333	20230724	150000	897165330	8830	8830	8830	8830	102
334	20230724	145900	896264670	8830	8830	8830	8830	500
335	20230724	145800	891849670	8840	8830	8840	8830	15
336	20230724	145700	891717210	8840	8840	8840	8840	0
337	20230724	145600	891717210	8840	8840	8840	8840	300
338	20230724	145500	889065210	8850	8850	8850	8850	60
339	20230724	145400	888534210	8840	8840	8840	8840	0
340	20230724	145300	888534210	8840	8830	8840	8830	624
341	20230724	145200	883019050	8830	8830	8830	8830	123
342	20230724	145100	881932960	8830	8830	8830	8830	0
343	20230724	145000	881932960	8830	8830	8830	8830	0
344	20230724	144900	881932960	8830	8830	8830	8830	0
345	20230724	144800	881932960	8830	8830	8830	8830	0
346	20230724	144700	881932960	8830	8830	8830	8830	51
347	20230724	144600	881482630	8830	8830	8830	8830	24
348	20230724	144500	881270710	8820	8820	8820	8820	0
349	20230724	144400	881270710	8820	8820	8820	8820	105
350	20230724	144300	880344610	8820	8820	8820	8820	77
351	20230724	144200	879665470	8820	8820	8820	8820	0
352	20230724	144100	879665470	8820	8820	8820	8820	10
353	20230724	144000	879577270	8820	8820	8820	8820	0
354	20230724	143900	879577270	8820	8820	8820	8820	0
355	20230724	143800	879577270	8820	8800	8820	8800	376
356	20230724	143700	876264230	8780	8780	8780	8780	0
357	20230724	143600	876264230	8780	8790	8790	8780	59
358	20230724	143500	875745630	8780	8780	8780	8780	0
359	20230724	143400	875745630	8780	8780	8780	8780	0
360	20230724	143300	875745630	8780	8780	8780	8780	0
361	20230724	143200	875745630	8780	8780	8780	8780	3
362	20230724	143100	875719290	8770	8770	8770	8770	0
363	20230724	143000	875719290	8770	8770	8770	8770	0
364	20230724	142900	875719290	8770	8770	8770	8770	0
365	20230724	142800	875719290	8770	8770	8770	8770	26
366	20230724	142700	875491270	8770	8770	8770	8770	2
367	20230724	142600	875473730	8770	8770	8770	8770	0
368	20230724	142500	875473730	8770	8770	8770	8770	0
369	20230724	142400	875473730	8770	8770	8770	8770	1
370	20230724	142300	875464960	8770	8770	8770	8770	0
371	20230724	142200	875464960	8770	8770	8770	8770	0
372	20230724	142100	875464960	8770	8770	8770	8770	0
373	20230724	142000	875464960	8770	8770	8770	8770	28
374	20230724	141900	875219400	8750	8750	8750	8750	0
375	20230724	141800	875219400	8750	8750	8750	8750	1
376	20230724	141700	875210650	8760	8750	8760	8740	372
377	20230724	141600	871953120	8750	8770	8770	8750	1089
378	20230724	141500	862403370	8780	8780	8780	8780	174
379	20230724	141400	860875650	8770	8770	8770	8770	0
380	20230724	141300	860875650	8770	8760	8770	8760	256
381	20230724	141200	858631790	8730	8730	8730	8730	0
382	20230724	141100	858631790	8730	8730	8730	8730	1
383	20230724	141000	858623060	8730	8730	8730	8730	0
384	20230724	140900	858623060	8730	8730	8730	8730	0
385	20230724	140800	858623060	8730	8730	8730	8730	0
386	20230724	140700	858623060	8730	8730	8730	8730	0
387	20230724	140600	858623060	8730	8730	8730	8730	0
388	20230724	140500	858623060	8730	8740	8740	8730	1846
389	20230724	140400	842504900	8740	8740	8740	8740	0
390	20230724	140300	842504900	8740	8740	8740	8740	0
391	20230724	140200	842504900	8740	8740	8740	8740	0
392	20230724	140100	842504900	8740	8740	8740	8740	0
393	20230724	140000	842504900	8740	8740	8740	8740	1
394	20230724	135900	842496160	8740	8740	8740	8740	0
395	20230724	135800	842496160	8740	8740	8740	8740	0
396	20230724	135700	842496160	8740	8740	8740	8740	0
397	20230724	135600	842496160	8740	8740	8740	8740	477
398	20230724	135500	838327180	8740	8740	8740	8740	0
399	20230724	135400	838327180	8740	8730	8740	8730	124
400	20230724	135300	837244020	8740	8740	8740	8740	0
401	20230724	135200	837244020	8740	8740	8740	8740	0
402	20230724	135100	837244020	8740	8740	8740	8740	0
403	20230724	135000	837244020	8740	8740	8740	8740	0
404	20230724	134900	837244020	8740	8740	8740	8740	10
405	20230724	134800	837156620	8730	8730	8730	8730	2
406	20230724	134700	837139160	8730	8730	8730	8730	25
407	20230724	134600	836920910	8730	8740	8740	8730	5
408	20230724	134500	836877220	8740	8730	8740	8730	109
409	20230724	134400	835925630	8740	8740	8740	8740	1
410	20230724	134300	835916890	8740	8740	8740	8740	46
411	20230724	134200	835514850	8740	8740	8740	8740	0
412	20230724	134100	835514850	8740	8740	8740	8740	0
413	20230724	134000	835514850	8740	8740	8740	8740	1436
414	20230724	133900	822964210	8740	8740	8740	8740	2
415	20230724	133800	822946730	8750	8750	8750	8750	172
416	20230724	133700	821441730	8760	8760	8760	8760	391
417	20230724	133600	818016570	8760	8760	8760	8760	82
418	20230724	133500	817298250	8760	8760	8760	8760	82
419	20230724	133400	816579930	8770	8770	8770	8770	224
420	20230724	133300	814615450	8770	8770	8770	8770	4
421	20230724	133200	814580370	8770	8770	8770	8770	50
422	20230724	133100	814141870	8760	8760	8760	8760	15
423	20230724	133000	814010470	8760	8760	8760	8760	15
424	20230724	132900	813879070	8760	8760	8760	8760	20
425	20230724	132800	813703870	8760	8760	8760	8760	0
426	20230724	132700	813703870	8760	8750	8760	8750	330
427	20230724	132600	810815870	8750	8750	8750	8750	0
428	20230724	132500	810815870	8750	8760	8760	8750	24
429	20230724	132400	810605770	8750	8750	8750	8750	0
430	20230724	132300	810605770	8750	8750	8750	8750	0
431	20230724	132200	810605770	8750	8750	8750	8750	0
432	20230724	132100	810605770	8750	8750	8750	8750	34
433	20230724	132000	810308270	8750	8750	8750	8750	123
434	20230724	131900	809232020	8750	8750	8750	8750	0
435	20230724	131800	809232020	8750	8750	8750	8750	0
436	20230724	131700	809232020	8750	8750	8750	8750	0
437	20230724	131600	809232020	8750	8750	8750	8750	21
438	20230724	131500	809048270	8750	8740	8750	8740	498
439	20230724	131400	804692710	8750	8750	8750	8750	0
440	20230724	131300	804692710	8750	8750	8750	8750	6
441	20230724	131200	804640210	8750	8750	8750	8750	0
442	20230724	131100	804640210	8750	8750	8750	8750	37
443	20230724	131000	804316460	8750	8750	8750	8750	0
444	20230724	130900	804316460	8750	8750	8750	8750	100
445	20230724	130800	803441460	8760	8760	8760	8760	0
446	20230724	130700	803441460	8760	8760	8760	8760	0
447	20230724	130600	803441460	8760	8760	8760	8760	0
448	20230724	130500	803441460	8760	8760	8760	8760	0
449	20230724	130400	803441460	8760	8760	8760	8760	0
450	20230724	130300	803441460	8760	8760	8760	8760	0
451	20230724	130200	803441460	8760	8760	8760	8760	0
452	20230724	130100	803441460	8760	8760	8760	8760	10
453	20230724	130000	803353860	8760	8750	8760	8750	16
454	20230724	125900	803213780	8740	8740	8740	8740	0
455	20230724	125800	803213780	8740	8740	8740	8740	0
456	20230724	125700	803213780	8740	8740	8740	8740	0
457	20230724	125600	803213780	8740	8740	8740	8740	1
458	20230724	125500	803205040	8750	8750	8750	8750	0
459	20230724	125400	803205040	8750	8750	8750	8750	0
460	20230724	125300	803205040	8750	8750	8750	8750	14
461	20230724	125200	803082540	8750	8750	8750	8750	217
462	20230724	125100	801183790	8760	8770	8770	8760	300
463	20230724	125000	798554960	8790	8790	8790	8790	51
464	20230724	124900	798106670	8790	8780	8790	8780	131
465	20230724	124800	796955230	8780	8780	8780	8780	146
466	20230724	124700	795673350	8790	8790	8790	8790	22
467	20230724	124600	795479970	8790	8790	8790	8790	2
468	20230724	124500	795462390	8780	8780	8780	8780	0
469	20230724	124400	795462390	8780	8780	8780	8780	92
470	20230724	124300	794654630	8820	8820	8820	8820	0
471	20230724	124200	794654630	8820	8820	8820	8820	1
472	20230724	124100	794645810	8780	8770	8780	8770	87
473	20230724	124000	793882040	8770	8770	8770	8770	12
474	20230724	123900	793776800	8760	8770	8770	8760	336
475	20230724	123800	790830270	8770	8770	8770	8770	0
476	20230724	123700	790830270	8770	8770	8770	8770	1
477	20230724	123600	790821500	8750	8750	8750	8750	176
478	20230724	123500	789281500	8750	8750	8750	8750	6
479	20230724	123400	789229000	8750	8750	8750	8750	0
480	20230724	123300	789229000	8750	8750	8750	8750	0
481	20230724	123200	789229000	8750	8750	8750	8750	1
482	20230724	123100	789220250	8750	8750	8750	8750	0
483	20230724	123000	789220250	8750	8760	8760	8750	17
484	20230724	122900	789071490	8760	8770	8770	8760	68
485	20230724	122800	788475710	8770	8770	8770	8770	0
486	20230724	122700	788475710	8770	8770	8770	8770	0
487	20230724	122600	788475710	8770	8770	8770	8770	50
488	20230724	122500	788037210	8760	8760	8760	8760	0
489	20230724	122400	788037210	8760	8760	8760	8760	100
490	20230724	122300	787161210	8750	8750	8750	8750	0
491	20230724	122200	787161210	8750	8750	8750	8750	154
492	20230724	122100	785813710	8750	8750	8750	8750	0
493	20230724	122000	785813710	8750	8750	8750	8750	0
494	20230724	121900	785813710	8750	8750	8750	8750	346
495	20230724	121800	782786210	8750	8750	8750	8750	51
496	20230724	121700	782339960	8750	8750	8750	8750	0
497	20230724	121600	782339960	8750	8750	8750	8750	0
498	20230724	121500	782339960	8750	8750	8750	8750	31
499	20230724	121400	782068710	8760	8760	8760	8760	100
500	20230724	121300	781192710	8760	8760	8760	8760	0
501	20230724	121200	781192710	8760	8760	8760	8760	0
502	20230724	121100	781192710	8760	8760	8760	8760	3
503	20230724	121000	781166430	8760	8760	8760	8760	0
504	20230724	120900	781166430	8760	8760	8760	8760	178
505	20230724	120800	779607150	8760	8760	8760	8760	0
506	20230724	120700	779607150	8760	8760	8760	8760	1
507	20230724	120600	779598390	8760	8760	8760	8760	0
508	20230724	120500	779598390	8760	8760	8760	8760	1
509	20230724	120400	779589630	8760	8760	8760	8760	0
510	20230724	120300	779589630	8760	8730	8760	8730	1406
511	20230724	120200	767301980	8740	8740	8740	8740	150
512	20230724	120100	765990980	8720	8740	8740	8720	1001
513	20230724	120000	757259770	8750	8760	8760	8750	399
514	20230724	115900	753768510	8750	8760	8760	8750	706
515	20230724	115800	747591000	8760	8750	8760	8750	10
516	20230724	115700	747503490	8750	8750	8750	8750	1
517	20230724	115600	747494740	8720	8730	8730	8720	143
518	20230724	115500	746247190	8730	8750	8750	8730	2188
519	20230724	115400	727139960	8760	8790	8790	8760	2882
520	20230724	115300	701859610	8790	8790	8790	8790	0
521	20230724	115200	701859610	8790	8800	8800	8790	2
522	20230724	115100	701842020	8810	8810	8810	8810	23
523	20230724	115000	701639390	8820	8820	8820	8820	0
524	20230724	114900	701639390	8820	8820	8820	8820	200
525	20230724	114800	699875390	8800	8810	8810	8800	23
526	20230724	114700	699672980	8800	8800	8800	8800	0
527	20230724	114600	699672980	8800	8800	8800	8800	0
528	20230724	114500	699672980	8800	8800	8800	8800	129
529	20230724	114400	698537780	8800	8800	8800	8800	0
530	20230724	114300	698537780	8800	8800	8800	8800	1
531	20230724	114200	698528980	8780	8780	8780	8780	80
532	20230724	114100	697826580	8780	8780	8780	8780	30
533	20230724	114000	697563180	8780	8780	8780	8780	101
534	20230724	113900	696676400	8760	8760	8760	8760	226
535	20230724	113800	694696640	8760	8760	8760	8760	0
536	20230724	113700	694696640	8760	8760	8760	8760	1000
537	20230724	113600	685936640	8760	8760	8760	8760	1
538	20230724	113500	685927880	8760	8760	8760	8760	11
539	20230724	113400	685831520	8760	8760	8760	8760	40
540	20230724	113300	685481120	8770	8770	8770	8770	18
541	20230724	113200	685323260	8780	8780	8780	8780	0
542	20230724	113100	685323260	8780	8780	8780	8780	1
543	20230724	113000	685314480	8790	8790	8790	8790	1
544	20230724	112900	685305690	8730	8740	8740	8730	415
545	20230724	112800	681679020	8760	8760	8760	8760	11
546	20230724	112700	681582660	8750	8750	8750	8750	46
547	20230724	112600	681180160	8740	8760	8760	8740	685
548	20230724	112500	675182720	8760	8760	8760	8760	30
549	20230724	112400	674919920	8760	8760	8760	8760	30
550	20230724	112300	674657120	8760	8760	8760	8760	19
551	20230724	112200	674490680	8770	8770	8770	8770	172
552	20230724	112100	672982240	8780	8790	8790	8780	471
553	20230724	112000	668844040	8790	8790	8790	8790	0
554	20230724	111900	668844040	8790	8790	8790	8790	22
555	20230724	111800	668650660	8790	8790	8790	8790	0
556	20230724	111700	668650660	8790	8790	8790	8790	693
557	20230724	111600	662559190	8780	8780	8780	8780	0
558	20230724	111500	662559190	8780	8780	8780	8780	0
559	20230724	111400	662559190	8780	8780	8780	8780	0
560	20230724	111300	662559190	8780	8780	8780	8780	5
561	20230724	111200	662515290	8780	8780	8780	8780	300
562	20230724	111100	659881290	8790	8790	8790	8790	47
563	20230724	111000	659468160	8790	8790	8790	8790	28
564	20230724	110900	659222040	8800	8800	8800	8800	0
565	20230724	110800	659222040	8800	8800	8800	8800	0
566	20230724	110700	659222040	8800	8800	8800	8800	0
567	20230724	110600	659222040	8800	8800	8800	8800	47
568	20230724	110500	658808440	8800	8800	8800	8800	3
569	20230724	110400	658782040	8810	8810	8810	8810	0
570	20230724	110300	658782040	8810	8810	8810	8810	0
571	20230724	110200	658782040	8810	8810	8810	8810	0
572	20230724	110100	658782040	8810	8810	8810	8810	0
573	20230724	110000	658782040	8810	8810	8810	8810	5
574	20230724	105900	658737990	8780	8780	8780	8780	0
575	20230724	105800	658737990	8780	8800	8800	8780	500
576	20230724	105700	654344270	8800	8800	8800	8800	95
577	20230724	105600	653508270	8780	8780	8780	8780	1
578	20230724	105500	653499490	8780	8770	8780	8770	104
579	20230724	105400	652586410	8760	8760	8760	8760	1
580	20230724	105300	652577650	8760	8770	8770	8760	512
581	20230724	105200	648092470	8770	8770	8770	8770	17
582	20230724	105100	647943380	8780	8800	8800	8780	271
583	20230724	105000	645560390	8800	8800	8800	8800	43
584	20230724	104900	645181990	8800	8790	8800	8790	15
585	20230724	104800	645050090	8790	8790	8790	8790	0
586	20230724	104700	645050090	8790	8790	8790	8790	0
587	20230724	104600	645050090	8790	8790	8790	8790	0
588	20230724	104500	645050090	8790	8790	8790	8790	0
589	20230724	104400	645050090	8790	8790	8790	8790	2480
590	20230724	104300	623250890	8790	8790	8790	8790	0
591	20230724	104200	623250890	8790	8790	8790	8790	101
592	20230724	104100	622363100	8790	8780	8790	8780	973
593	20230724	104000	613820150	8780	8760	8780	8760	10
594	20230724	103900	613732530	8760	8760	8760	8760	0
595	20230724	103800	613732530	8760	8780	8780	8760	32
596	20230724	103700	613452190	8760	8760	8760	8760	0
597	20230724	103600	613452190	8760	8760	8760	8760	2
598	20230724	103500	613434670	8760	8760	8760	8760	0
599	20230724	103400	613434670	8760	8760	8760	8760	105
600	20230724	103300	612514870	8760	8760	8760	8760	1
601	20230724	103200	612506110	8780	8760	8780	8760	3
602	20230724	103100	612479810	8770	8770	8770	8770	100
603	20230724	103000	611602810	8780	8760	8780	8760	401
604	20230724	102900	608090030	8760	8760	8760	8760	12
605	20230724	102800	607984910	8760	8760	8760	8760	1
606	20230724	102700	607976150	8780	8780	8780	8780	2
607	20230724	102600	607958590	8780	8770	8780	8760	478
608	20230724	102500	603763600	8760	8760	8760	8760	410
609	20230724	102400	600172000	8760	8770	8770	8760	14
610	20230724	102300	600049270	8770	8770	8770	8770	110
611	20230724	102200	599084570	8770	8770	8770	8770	508
612	20230724	102100	594629410	8790	8770	8790	8770	565
613	20230724	102000	589674260	8770	8770	8770	8770	188
614	20230724	101900	588025500	8770	8810	8810	8770	678
615	20230724	101800	582068730	8820	8820	8820	8820	0
616	20230724	101700	582068730	8820	8820	8820	8820	100
617	20230724	101600	581186730	8820	8790	8820	8790	126
618	20230724	101500	580079010	8790	8810	8810	8790	4
619	20230724	101400	580043810	8810	8850	8850	8790	1022
620	20230724	101300	571043530	8830	8860	8860	8830	511
621	20230724	101200	566530200	8840	8840	8840	8840	2
622	20230724	101100	566512520	8860	8860	8860	8860	0
623	20230724	101000	566512520	8860	8860	8860	8860	0
624	20230724	100900	566512520	8860	8860	8860	8860	120
625	20230724	100800	565449320	8860	8860	8860	8850	202
626	20230724	100700	563660600	8840	8800	8840	8790	8892
627	20230724	100600	485240770	8800	8800	8800	8800	416
628	20230724	100500	481579970	8800	8860	8860	8800	4094
629	20230724	100400	445446840	8860	8860	8860	8860	1
630	20230724	100300	445437980	8840	8840	8840	8840	48
631	20230724	100200	445013660	8840	8830	8840	8830	548
632	20230724	100100	440172590	8830	8830	8830	8830	0
633	20230724	100000	440172590	8830	8810	8830	8810	28
634	20230724	095900	439925770	8830	8830	8830	8830	0
635	20230724	095800	439925770	8830	8800	8830	8800	201
636	20230724	095700	438156940	8830	8830	8830	8830	1
637	20230724	095600	438148110	8800	8830	8830	8800	101
638	20230724	095500	437259280	8800	8800	8800	8800	6
639	20230724	095400	437206480	8800	8800	8800	8800	5
640	20230724	095300	437162480	8800	8800	8800	8800	0
641	20230724	095200	437162480	8800	8800	8800	8800	72
642	20230724	095100	436528880	8830	8800	8830	8800	121
643	20230724	095000	435464050	8800	8800	8800	8800	0
644	20230724	094900	435464050	8800	8810	8810	8800	400
645	20230724	094800	431940070	8800	8790	8800	8790	14
646	20230724	094700	431816990	8780	8770	8780	8770	871
647	20230724	094600	424173310	8770	8770	8770	8770	50
648	20230724	094500	423734810	8770	8780	8780	8770	19
649	20230724	094400	423568160	8780	8770	8780	8770	634
650	20230724	094300	418005440	8770	8770	8770	8770	1
651	20230724	094200	417996670	8770	8760	8770	8760	2
652	20230724	094100	417979140	8750	8760	8760	8750	555
653	20230724	094000	413122350	8740	8760	8780	8740	2846
654	20230724	093900	388196860	8770	8770	8770	8770	179
655	20230724	093800	386627030	8770	8780	8780	8770	1192
656	20230724	093700	376172150	8780	8780	8780	8780	1694
657	20230724	093600	361298830	8800	8800	8800	8800	2
658	20230724	093500	361281230	8780	8790	8790	8780	692
659	20230724	093400	355198580	8790	8790	8790	8790	156
660	20230724	093300	353827340	8800	8800	8800	8800	793
661	20230724	093200	346848940	8800	8800	8800	8800	106
662	20230724	093100	345916140	8810	8810	8810	8810	388
663	20230724	093000	342497860	8810	8810	8810	8810	537
664	20230724	092900	337766890	8810	8820	8820	8810	215
665	20230724	092800	335872550	8820	8840	8840	8820	186
666	20230724	092700	334228750	8840	8830	8840	8820	584
667	20230724	092600	329070100	8830	8860	8860	8820	3919
668	20230724	092500	294429160	8860	8830	8860	8830	152
669	20230724	092400	293085650	8920	8790	8920	8790	1150
670	20230724	092300	282966380	8790	8830	8830	8770	4341
671	20230724	092200	244768350	8830	8880	8880	8830	1235
672	20230724	092100	233834840	8890	8940	8940	8890	1161
673	20230724	092000	223502300	8940	9030	9030	8900	454
674	20230724	091900	219449850	8940	8960	8960	8940	300
675	20230724	091800	216762680	8960	8880	8960	8880	801
676	20230724	091700	209627180	8880	8880	8880	8880	3
677	20230724	091600	209600540	8850	8850	8850	8850	180
678	20230724	091500	208007540	8840	8850	8850	8830	2136
679	20230724	091400	189125350	8850	8860	8860	8850	2777
680	20230724	091300	164539140	8860	8870	8870	8860	122
681	20230724	091200	163458180	8860	8870	8880	8860	1293
682	20230724	091100	151992340	8840	8860	8860	8840	1886
683	20230724	091000	135304810	8860	8890	8890	8860	1112
684	20230724	090900	125437820	8890	8900	8900	8890	680
685	20230724	090800	119391820	8900	8900	8900	8900	122
686	20230724	090700	118306020	8890	8900	8900	8890	786
687	20230724	090600	111314600	8900	8920	8940	8900	3652
688	20230724	090500	78733890	8900	8900	8900	8900	200
689	20230724	090400	76953890	8900	8930	8930	8900	636
690	20230724	090300	71284230	8900	8950	8950	8900	1140
691	20230724	090200	61124200	8950	9080	9080	8920	3216
692	20230724	090100	32231560	9090	9120	9230	9090	1915
693	20230724	090000	14745220	9120	9100	9120	9100	1469