KissMeData/067290/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	192900	606678445	2960	2960	2960	2960	246
3	20230724	192800	606678445	2960	2960	2960	2960	0
4	20230724	192700	606678445	2960	2960	2960	2960	0
5	20230724	192600	606678445	2960	2960	2960	2960	0
6	20230724	192500	606678445	2960	2960	2960	2960	0
7	20230724	192400	606678445	2960	2960	2960	2960	0
8	20230724	192300	606678445	2960	2960	2960	2960	0
9	20230724	192200	606678445	2960	2960	2960	2960	0
10	20230724	192100	606678445	2960	2960	2960	2960	0
11	20230724	192000	606678445	2960	2960	2960	2960	0
12	20230724	191900	606678445	2960	2960	2960	2960	0
13	20230724	191800	606678445	2960	2960	2960	2960	0
14	20230724	191700	606678445	2960	2960	2960	2960	0
15	20230724	191600	606678445	2960	2960	2960	2960	0
16	20230724	191500	606678445	2960	2960	2960	2960	0
17	20230724	191400	606678445	2960	2960	2960	2960	0
18	20230724	191300	606678445	2960	2960	2960	2960	0
19	20230724	191200	606678445	2960	2960	2960	2960	0
20	20230724	191100	606678445	2960	2960	2960	2960	0
21	20230724	191000	606678445	2960	2960	2960	2960	0
22	20230724	190900	606678445	2960	2960	2960	2960	0
23	20230724	190800	606678445	2960	2960	2960	2960	0
24	20230724	190700	606678445	2960	2960	2960	2960	0
25	20230724	190600	606678445	2960	2960	2960	2960	0
26	20230724	190500	606678445	2960	2960	2960	2960	0
27	20230724	190400	606678445	2960	2960	2960	2960	0
28	20230724	190300	606678445	2960	2960	2960	2960	0
29	20230724	190200	606678445	2960	2960	2960	2960	0
30	20230724	190100	606678445	2960	2960	2960	2960	0
31	20230724	190000	606678445	2960	2960	2960	2960	0
32	20230724	185900	606678445	2960	2960	2960	2960	246
33	20230724	185800	606678445	2960	2960	2960	2960	0
34	20230724	185700	606678445	2960	2960	2960	2960	0
35	20230724	185600	606678445	2960	2960	2960	2960	0
36	20230724	185500	606678445	2960	2960	2960	2960	0
37	20230724	185400	606678445	2960	2960	2960	2960	0
38	20230724	185300	606678445	2960	2960	2960	2960	0
39	20230724	185200	606678445	2960	2960	2960	2960	0
40	20230724	185100	606678445	2960	2960	2960	2960	0
41	20230724	185000	606678445	2960	2960	2960	2960	0
42	20230724	184900	606678445	2960	2960	2960	2960	0
43	20230724	184800	606678445	2960	2960	2960	2960	0
44	20230724	184700	606678445	2960	2960	2960	2960	0
45	20230724	184600	606678445	2960	2960	2960	2960	0
46	20230724	184500	606678445	2960	2960	2960	2960	0
47	20230724	184400	606678445	2960	2960	2960	2960	0
48	20230724	184300	606678445	2960	2960	2960	2960	0
49	20230724	184200	606678445	2960	2960	2960	2960	0
50	20230724	184100	606678445	2960	2960	2960	2960	0
51	20230724	184000	606678445	2960	2960	2960	2960	0
52	20230724	183900	606678445	2960	2960	2960	2960	0
53	20230724	183800	606678445	2960	2960	2960	2960	0
54	20230724	183700	606678445	2960	2960	2960	2960	0
55	20230724	183600	606678445	2960	2960	2960	2960	0
56	20230724	183500	606678445	2960	2960	2960	2960	0
57	20230724	183400	606678445	2960	2960	2960	2960	0
58	20230724	183300	606678445	2960	2960	2960	2960	0
59	20230724	183200	606678445	2960	2960	2960	2960	0
60	20230724	183100	606678445	2960	2960	2960	2960	0
61	20230724	183000	606678445	2960	2960	2960	2960	0
62	20230724	182900	606678445	2960	2960	2960	2960	246
63	20230724	182800	606678445	2960	2960	2960	2960	0
64	20230724	182700	606678445	2960	2960	2960	2960	0
65	20230724	182600	606678445	2960	2960	2960	2960	0
66	20230724	182500	606678445	2960	2960	2960	2960	0
67	20230724	182400	606678445	2960	2960	2960	2960	0
68	20230724	182300	606678445	2960	2960	2960	2960	0
69	20230724	182200	606678445	2960	2960	2960	2960	0
70	20230724	182100	606678445	2960	2960	2960	2960	0
71	20230724	182000	606678445	2960	2960	2960	2960	0
72	20230724	181900	606678445	2960	2960	2960	2960	0
73	20230724	181800	606678445	2960	2960	2960	2960	0
74	20230724	181700	606678445	2960	2960	2960	2960	0
75	20230724	181600	606678445	2960	2960	2960	2960	0
76	20230724	181500	606678445	2960	2960	2960	2960	0
77	20230724	181400	606678445	2960	2960	2960	2960	0
78	20230724	181300	606678445	2960	2960	2960	2960	0
79	20230724	181200	606678445	2960	2960	2960	2960	0
80	20230724	181100	606678445	2960	2960	2960	2960	0
81	20230724	181000	606678445	2960	2960	2960	2960	0
82	20230724	180900	606678445	2960	2960	2960	2960	0
83	20230724	180800	606678445	2960	2960	2960	2960	0
84	20230724	180700	606678445	2960	2960	2960	2960	0
85	20230724	180600	606678445	2960	2960	2960	2960	0
86	20230724	180500	606678445	2960	2960	2960	2960	0
87	20230724	180400	606678445	2960	2960	2960	2960	0
88	20230724	180300	606678445	2960	2960	2960	2960	0
89	20230724	180200	606678445	2960	2960	2960	2960	0
90	20230724	180100	606678445	2960	2960	2960	2960	0
91	20230724	180000	606678445	2960	2960	2960	2960	0
92	20230724	175900	606678445	2960	2960	2960	2960	246
93	20230724	175800	606678445	2960	2960	2960	2960	0
94	20230724	175700	606678445	2960	2960	2960	2960	0
95	20230724	175600	606678445	2960	2960	2960	2960	0
96	20230724	175500	606678445	2960	2960	2960	2960	0
97	20230724	175400	606678445	2960	2960	2960	2960	0
98	20230724	175300	606678445	2960	2960	2960	2960	0
99	20230724	175200	606678445	2960	2960	2960	2960	0
100	20230724	175100	606678445	2960	2960	2960	2960	0
101	20230724	175000	606678445	2960	2960	2960	2960	0
102	20230724	174900	606678445	2960	2960	2960	2960	0
103	20230724	174800	606678445	2960	2960	2960	2960	0
104	20230724	174700	606678445	2960	2960	2960	2960	0
105	20230724	174600	606678445	2960	2960	2960	2960	0
106	20230724	174500	606678445	2960	2960	2960	2960	0
107	20230724	174400	606678445	2960	2960	2960	2960	0
108	20230724	174300	606678445	2960	2960	2960	2960	0
109	20230724	174200	606678445	2960	2960	2960	2960	0
110	20230724	174100	606678445	2960	2960	2960	2960	0
111	20230724	174000	606678445	2960	2960	2960	2960	0
112	20230724	173900	606678445	2960	2960	2960	2960	0
113	20230724	173800	606678445	2960	2960	2960	2960	0
114	20230724	173700	606678445	2960	2960	2960	2960	0
115	20230724	173600	606678445	2960	2960	2960	2960	0
116	20230724	173500	606678445	2960	2960	2960	2960	0
117	20230724	173400	606678445	2960	2960	2960	2960	0
118	20230724	173300	606678445	2960	2960	2960	2960	0
119	20230724	173200	606678445	2960	2960	2960	2960	0
120	20230724	173100	606678445	2960	2960	2960	2960	0
121	20230724	173000	606678445	2960	2960	2960	2960	0
122	20230724	172900	606678445	2960	2960	2960	2960	246
123	20230724	172800	606678445	2960	2960	2960	2960	0
124	20230724	172700	606678445	2960	2960	2960	2960	0
125	20230724	172600	606678445	2960	2960	2960	2960	0
126	20230724	172500	606678445	2960	2960	2960	2960	0
127	20230724	172400	606678445	2960	2960	2960	2960	0
128	20230724	172300	606678445	2960	2960	2960	2960	0
129	20230724	172200	606678445	2960	2960	2960	2960	0
130	20230724	172100	606678445	2960	2960	2960	2960	0
131	20230724	172000	606678445	2960	2960	2960	2960	0
132	20230724	171900	606678445	2960	2960	2960	2960	0
133	20230724	171800	606678445	2960	2960	2960	2960	0
134	20230724	171700	606678445	2960	2960	2960	2960	0
135	20230724	171600	606678445	2960	2960	2960	2960	0
136	20230724	171500	606678445	2960	2960	2960	2960	0
137	20230724	171400	606678445	2960	2960	2960	2960	0
138	20230724	171300	606678445	2960	2960	2960	2960	0
139	20230724	171200	606678445	2960	2960	2960	2960	0
140	20230724	171100	606678445	2960	2960	2960	2960	0
141	20230724	171000	606678445	2960	2960	2960	2960	0
142	20230724	170900	606678445	2960	2960	2960	2960	0
143	20230724	170800	606678445	2960	2960	2960	2960	0
144	20230724	170700	606678445	2960	2960	2960	2960	0
145	20230724	170600	606678445	2960	2960	2960	2960	0
146	20230724	170500	606678445	2960	2960	2960	2960	0
147	20230724	170400	606678445	2960	2960	2960	2960	0
148	20230724	170300	606678445	2960	2960	2960	2960	0
149	20230724	170200	606678445	2960	2960	2960	2960	0
150	20230724	170100	606678445	2960	2960	2960	2960	0
151	20230724	170000	606678445	2960	2960	2960	2960	0
152	20230724	165900	606678445	2960	2960	2960	2960	246
153	20230724	165800	606678445	2960	2960	2960	2960	0
154	20230724	165700	606678445	2960	2960	2960	2960	0
155	20230724	165600	606678445	2960	2960	2960	2960	0
156	20230724	165500	606678445	2960	2960	2960	2960	0
157	20230724	165400	606678445	2960	2960	2960	2960	0
158	20230724	165300	606678445	2960	2960	2960	2960	0
159	20230724	165200	606678445	2960	2960	2960	2960	0
160	20230724	165100	606678445	2960	2960	2960	2960	0
161	20230724	165000	606678445	2960	2960	2960	2960	0
162	20230724	164900	606678445	2960	2960	2960	2960	0
163	20230724	164800	606678445	2960	2960	2960	2960	0
164	20230724	164700	606678445	2960	2960	2960	2960	0
165	20230724	164600	606678445	2960	2960	2960	2960	0
166	20230724	164500	606678445	2960	2960	2960	2960	0
167	20230724	164400	606678445	2960	2960	2960	2960	0
168	20230724	164300	606678445	2960	2960	2960	2960	0
169	20230724	164200	606678445	2960	2960	2960	2960	0
170	20230724	164100	606678445	2960	2960	2960	2960	0
171	20230724	164000	606678445	2960	2960	2960	2960	0
172	20230724	163900	606678445	2960	2960	2960	2960	0
173	20230724	163800	606678445	2960	2960	2960	2960	0
174	20230724	163700	606678445	2960	2960	2960	2960	0
175	20230724	163600	606678445	2960	2960	2960	2960	0
176	20230724	163500	606678445	2960	2960	2960	2960	0
177	20230724	163400	606678445	2960	2960	2960	2960	0
178	20230724	163300	606678445	2960	2960	2960	2960	0
179	20230724	163200	606678445	2960	2960	2960	2960	0
180	20230724	163100	606678445	2960	2960	2960	2960	0
181	20230724	163000	606678445	2960	2960	2960	2960	0
182	20230724	162900	606678445	2960	2960	2960	2960	246
183	20230724	162800	606678445	2960	2960	2960	2960	0
184	20230724	162700	606678445	2960	2960	2960	2960	0
185	20230724	162600	606678445	2960	2960	2960	2960	0
186	20230724	162500	606678445	2960	2960	2960	2960	0
187	20230724	162400	606678445	2960	2960	2960	2960	0
188	20230724	162300	606678445	2960	2960	2960	2960	0
189	20230724	162200	606678445	2960	2960	2960	2960	0
190	20230724	162100	606678445	2960	2960	2960	2960	0
191	20230724	162000	606678445	2960	2960	2960	2960	0
192	20230724	161900	606678445	2960	2960	2960	2960	0
193	20230724	161800	606678445	2960	2960	2960	2960	0
194	20230724	161700	606678445	2960	2960	2960	2960	0
195	20230724	161600	606678445	2960	2960	2960	2960	0
196	20230724	161500	606678445	2960	2960	2960	2960	0
197	20230724	161400	606678445	2960	2960	2960	2960	0
198	20230724	161300	606678445	2960	2960	2960	2960	0
199	20230724	161200	606678445	2960	2960	2960	2960	0
200	20230724	161100	606678445	2960	2960	2960	2960	0
201	20230724	161000	606678445	2960	2960	2960	2960	0
202	20230724	160900	606678445	2960	2960	2960	2960	0
203	20230724	160800	606678445	2960	2960	2960	2960	0
204	20230724	160700	606678445	2960	2960	2960	2960	0
205	20230724	160600	606678445	2960	2960	2960	2960	0
206	20230724	160500	606678445	2960	2960	2960	2960	0
207	20230724	160400	606678445	2960	2960	2960	2960	0
208	20230724	160300	606678445	2960	2960	2960	2960	0
209	20230724	160200	606678445	2960	2960	2960	2960	0
210	20230724	160100	606678445	2960	2960	2960	2960	0
211	20230724	160000	606678445	2960	2960	2960	2960	0
212	20230724	155900	606678445	2960	2960	2960	2960	246
213	20230724	155800	606678445	2960	2960	2960	2960	0
214	20230724	155700	606678445	2960	2960	2960	2960	0
215	20230724	155600	606678445	2960	2960	2960	2960	0
216	20230724	155500	606678445	2960	2960	2960	2960	0
217	20230724	155400	606678445	2960	2960	2960	2960	0
218	20230724	155300	606678445	2960	2960	2960	2960	0
219	20230724	155200	606678445	2960	2960	2960	2960	0
220	20230724	155100	606678445	2960	2960	2960	2960	0
221	20230724	155000	606678445	2960	2960	2960	2960	0
222	20230724	154900	606678445	2960	2960	2960	2960	0
223	20230724	154800	606678445	2960	2960	2960	2960	0
224	20230724	154700	606678445	2960	2960	2960	2960	0
225	20230724	154600	606678445	2960	2960	2960	2960	0
226	20230724	154500	606678445	2960	2960	2960	2960	0
227	20230724	154400	606678445	2960	2960	2960	2960	0
228	20230724	154300	606678445	2960	2960	2960	2960	0
229	20230724	154200	606678445	2960	2960	2960	2960	0
230	20230724	154100	606678445	2960	2960	2960	2960	0
231	20230724	154000	606678445	2960	2960	2960	2960	0
232	20230724	153900	606678445	2960	2960	2960	2960	0
233	20230724	153800	606678445	2960	2960	2960	2960	0
234	20230724	153700	606678445	2960	2960	2960	2960	0
235	20230724	153600	606678445	2960	2960	2960	2960	0
236	20230724	153500	606678445	2960	2960	2960	2960	0
237	20230724	153400	606678445	2960	2960	2960	2960	0
238	20230724	153300	606678445	2960	2960	2960	2960	0
239	20230724	153200	606678445	2960	2960	2960	2960	0
240	20230724	153100	606678445	2960	2960	2960	2960	0
241	20230724	153000	606678445	2960	2960	2960	2960	246
242	20230724	152900	605950285	2965	2965	2965	2965	0
243	20230724	152800	605950285	2965	2965	2965	2965	0
244	20230724	152700	605950285	2965	2965	2965	2965	0
245	20230724	152600	605950285	2965	2965	2965	2965	0
246	20230724	152500	605950285	2965	2965	2965	2965	0
247	20230724	152400	605950285	2965	2965	2965	2965	0
248	20230724	152300	605950285	2965	2965	2965	2965	0
249	20230724	152200	605950285	2965	2965	2965	2965	0
250	20230724	152100	605950285	2965	2965	2965	2965	0
251	20230724	152000	605950285	2965	2965	2965	2965	0
252	20230724	151900	605950285	2965	2965	2965	2965	0
253	20230724	151800	605950285	2965	2965	2965	2965	0
254	20230724	151700	605950285	2965	2965	2965	2965	0
255	20230724	151600	605950285	2965	2965	2965	2965	0
256	20230724	151500	605950285	2965	2965	2965	2965	0
257	20230724	151400	605950285	2965	2965	2965	2965	0
258	20230724	151300	605950285	2965	2950	2965	2950	1368
259	20230724	151200	601904665	2935	2935	2935	2935	150
260	20230724	151100	601464415	2950	2950	2950	2950	0
261	20230724	151000	601464415	2950	2950	2950	2950	0
262	20230724	150900	601464415	2950	2950	2950	2950	1
263	20230724	150800	601461465	2955	2955	2955	2955	1
264	20230724	150700	601458510	2940	2940	2940	2940	0
265	20230724	150600	601458510	2940	2940	2940	2940	80
266	20230724	150500	601223310	2955	2950	2955	2935	1290
267	20230724	150400	597435090	2950	2950	2950	2950	7
268	20230724	150300	597414440	2950	2950	2950	2950	4
269	20230724	150200	597402640	2945	2945	2945	2945	150
270	20230724	150100	596960890	2945	2945	2945	2945	0
271	20230724	150000	596960890	2945	2945	2945	2945	0
272	20230724	145900	596960890	2945	2945	2945	2945	8
273	20230724	145800	596937330	2945	2940	2945	2940	103
274	20230724	145700	596634500	2940	2940	2940	2940	319
275	20230724	145600	595696640	2940	2955	2955	2940	748
276	20230724	145500	593494885	2955	2955	2955	2955	1
277	20230724	145400	593491930	2955	2955	2955	2955	4
278	20230724	145300	593480110	2960	2960	2960	2960	1
279	20230724	145200	593477150	2940	2940	2940	2940	1
280	20230724	145100	593474210	2960	2960	2960	2960	0
281	20230724	145000	593474210	2960	2960	2960	2960	0
282	20230724	144900	593474210	2960	2960	2960	2960	0
283	20230724	144800	593474210	2960	2960	2960	2960	1
284	20230724	144700	593471250	2955	2955	2955	2955	0
285	20230724	144600	593471250	2955	2935	2955	2935	11600
286	20230724	144500	559256610	2940	2940	2940	2940	860
287	20230724	144400	556728210	2950	2950	2950	2950	0
288	20230724	144300	556728210	2950	2940	2950	2940	347
289	20230724	144200	555708020	2940	2940	2940	2940	1000
290	20230724	144100	552768020	2950	2950	2950	2950	1
291	20230724	144000	552765070	2945	2945	2945	2945	1929
292	20230724	143900	547084165	2950	2950	2950	2950	0
293	20230724	143800	547084165	2950	2950	2950	2950	11
294	20230724	143700	547051715	2950	2945	2950	2945	2
295	20230724	143600	547045820	2950	2945	2950	2945	28
296	20230724	143500	546963355	2950	2950	2950	2950	0
297	20230724	143400	546963355	2950	2945	2950	2945	755
298	20230724	143300	544739875	2955	2955	2955	2955	1
299	20230724	143200	544736920	2950	2950	2950	2950	700
300	20230724	143100	542671920	2945	2945	2945	2945	578
301	20230724	143000	540969710	2945	2945	2945	2945	40
302	20230724	142900	540851910	2950	2945	2950	2945	19
303	20230724	142800	540795865	2950	2950	2950	2945	521
304	20230724	142700	539259005	2950	2950	2950	2950	0
305	20230724	142600	539259005	2950	2950	2950	2950	2
306	20230724	142500	539253105	2950	2950	2950	2945	10
307	20230724	142400	539223615	2945	2945	2950	2945	23
308	20230724	142300	539155875	2945	2950	2950	2945	33
309	20230724	142200	539058630	2945	2945	2945	2945	575
310	20230724	142100	537365255	2945	2945	2945	2940	12
311	20230724	142000	537329920	2945	2940	2945	2940	15
312	20230724	141900	537285815	2940	2940	2940	2940	13
313	20230724	141800	537247595	2940	2945	2945	2940	375
314	20230724	141700	536144285	2945	2945	2945	2945	0
315	20230724	141600	536144285	2945	2945	2945	2945	0
316	20230724	141500	536144285	2945	2945	2945	2945	0
317	20230724	141400	536144285	2945	2945	2945	2945	1
318	20230724	141300	536141340	2940	2940	2940	2940	0
319	20230724	141200	536141340	2940	2940	2940	2940	2
320	20230724	141100	536135460	2935	2935	2935	2935	1000
321	20230724	141000	533200460	2940	2940	2945	2940	55
322	20230724	140900	533038740	2945	2945	2945	2945	0
323	20230724	140800	533038740	2945	2945	2945	2945	1
324	20230724	140700	533035795	2935	2935	2935	2935	200
325	20230724	140600	532448795	2935	2940	2940	2935	16
326	20230724	140500	532401830	2950	2950	2950	2950	0
327	20230724	140400	532401830	2950	2945	2950	2940	377
328	20230724	140300	531292650	2940	2935	2950	2935	496
329	20230724	140200	529835875	2925	2925	2925	2925	400
330	20230724	140100	528665875	2945	2930	2950	2930	15001
331	20230724	140000	484443070	2925	2925	2925	2925	40
332	20230724	135900	484326070	2930	2925	2930	2925	1068
333	20230724	135800	481201670	2930	2930	2930	2930	0
334	20230724	135700	481201670	2930	2930	2930	2930	0
335	20230724	135600	481201670	2930	2930	2930	2930	0
336	20230724	135500	481201670	2930	2930	2930	2930	1
337	20230724	135400	481198740	2930	2930	2930	2930	0
338	20230724	135300	481198740	2930	2930	2930	2930	0
339	20230724	135200	481198740	2930	2935	2935	2930	45
340	20230724	135100	481066790	2935	2935	2935	2935	20
341	20230724	135000	481008090	2935	2935	2935	2935	1
342	20230724	134900	481005155	2930	2930	2930	2930	56
343	20230724	134800	480841075	2935	2935	2935	2935	1
344	20230724	134700	480838140	2930	2930	2930	2930	8
345	20230724	134600	480814700	2935	2930	2935	2930	215
346	20230724	134500	480184105	2930	2930	2930	2930	183
347	20230724	134400	479647915	2935	2935	2935	2935	0
348	20230724	134300	479647915	2935	2930	2935	2930	3
349	20230724	134200	479639115	2935	2935	2935	2935	0
350	20230724	134100	479639115	2935	2935	2935	2935	5
351	20230724	134000	479624440	2935	2935	2935	2935	1
352	20230724	133900	479621505	2925	2925	2925	2925	200
353	20230724	133800	479036505	2920	2920	2920	2920	0
354	20230724	133700	479036505	2920	2930	2930	2920	1157
355	20230724	133600	475653640	2925	2925	2925	2925	0
356	20230724	133500	475653640	2925	2930	2930	2925	34
357	20230724	133400	475554170	2935	2930	2935	2930	48
358	20230724	133300	475413495	2935	2935	2935	2935	8
359	20230724	133200	475390015	2935	2930	2935	2930	42
360	20230724	133100	475266930	2935	2935	2935	2935	305
361	20230724	133000	474371755	2935	2935	2935	2930	743
362	20230724	132900	472191235	2935	2930	2935	2930	6
363	20230724	132800	472173630	2925	2925	2925	2925	0
364	20230724	132700	472173630	2925	2925	2925	2925	0
365	20230724	132600	472173630	2925	2925	2925	2925	319
366	20230724	132500	471240555	2925	2925	2925	2925	4198
367	20230724	132400	458961405	2930	2930	2930	2930	2
368	20230724	132300	458955545	2930	2930	2930	2930	0
369	20230724	132200	458955545	2930	2930	2930	2930	0
370	20230724	132100	458955545	2930	2930	2930	2930	0
371	20230724	132000	458955545	2930	2935	2935	2930	1000
372	20230724	131900	456024335	2940	2945	2945	2940	51
373	20230724	131800	455874145	2945	2935	2945	2935	306
374	20230724	131700	454975980	2945	2950	2950	2940	14
375	20230724	131600	454934795	2930	2950	2950	2930	5001
376	20230724	131500	440281245	2930	2945	2945	2930	2405
377	20230724	131400	433229945	2950	2950	2950	2950	0
378	20230724	131300	433229945	2950	2950	2950	2950	0
379	20230724	131200	433229945	2950	2950	2950	2950	0
380	20230724	131100	433229945	2950	2945	2950	2935	301
381	20230724	131000	432346005	2950	2950	2950	2950	1
382	20230724	130900	432343055	2955	2955	2955	2955	0
383	20230724	130800	432343055	2955	2955	2955	2955	1
384	20230724	130700	432340100	2940	2945	2945	2940	15
385	20230724	130600	432295995	2955	2955	2955	2955	0
386	20230724	130500	432295995	2955	2955	2955	2955	0
387	20230724	130400	432295995	2955	2950	2955	2950	9
388	20230724	130300	432269410	2945	2945	2945	2945	0
389	20230724	130200	432269410	2945	2945	2945	2945	0
390	20230724	130100	432269410	2945	2945	2945	2945	100
391	20230724	130000	431974910	2945	2945	2945	2945	0
392	20230724	125900	431974910	2945	2945	2945	2945	1
393	20230724	125800	431971965	2950	2950	2950	2935	130
394	20230724	125700	431590285	2935	2940	2940	2935	1264
395	20230724	125600	427878445	2945	2950	2950	2945	308
396	20230724	125500	426970115	2955	2955	2955	2955	0
397	20230724	125400	426970115	2955	2955	2955	2955	0
398	20230724	125300	426970115	2955	2950	2955	2950	6
399	20230724	125200	426952410	2955	2955	2955	2955	1
400	20230724	125100	426949455	2955	2955	2955	2955	1
401	20230724	125000	426946500	2955	2955	2955	2955	0
402	20230724	124900	426946500	2955	2955	2955	2955	1
403	20230724	124800	426943545	2960	2955	2960	2955	10
404	20230724	124700	426913950	2960	2960	2960	2960	0
405	20230724	124600	426913950	2960	2960	2960	2960	110
406	20230724	124500	426588350	2960	2960	2960	2960	0
407	20230724	124400	426588350	2960	2960	2960	2960	1
408	20230724	124300	426585390	2955	2955	2955	2955	1
409	20230724	124200	426582435	2960	2955	2960	2955	22
410	20230724	124100	426517420	2955	2950	2955	2940	1062
411	20230724	124000	423394900	2955	2955	2955	2955	2
412	20230724	123900	423388990	2955	2955	2955	2955	745
413	20230724	123800	421187515	2955	2945	2955	2940	1126
414	20230724	123700	417877050	2955	2955	2955	2950	20
415	20230724	123600	417817955	2940	2945	2945	2940	100
416	20230724	123500	417523950	2960	2940	2960	2940	457
417	20230724	123400	416180255	2940	2950	2950	2940	1183
418	20230724	123300	412699705	2955	2955	2955	2955	4
419	20230724	123200	412687885	2945	2945	2945	2945	115
420	20230724	123100	412349210	2955	2955	2955	2955	0
421	20230724	123000	412349210	2955	2950	2955	2950	2
422	20230724	122900	412343305	2955	2950	2955	2950	10007
423	20230724	122800	382822625	2950	2945	2950	2940	7
424	20230724	122700	382802020	2940	2940	2950	2940	83
425	20230724	122600	382557985	2935	2940	2940	2935	93
426	20230724	122500	382284980	2940	2945	2945	2940	4
427	20230724	122400	382273210	2950	2950	2950	2950	0
428	20230724	122300	382273210	2950	2950	2950	2950	0
429	20230724	122200	382273210	2950	2950	2950	2950	0
430	20230724	122100	382273210	2950	2950	2950	2950	1
431	20230724	122000	382270260	2940	2940	2940	2940	772
432	20230724	121900	380000580	2950	2950	2950	2950	0
433	20230724	121800	380000580	2950	2950	2950	2950	1
434	20230724	121700	379997630	2945	2945	2945	2945	1
435	20230724	121600	379994685	2950	2945	2950	2945	45
436	20230724	121500	379861960	2940	2950	2950	2940	98
437	20230724	121400	379572895	2950	2950	2950	2950	0
438	20230724	121300	379572895	2950	2950	2950	2950	1
439	20230724	121200	379569945	2950	2950	2950	2950	5
440	20230724	121100	379555195	2950	2950	2950	2950	0
441	20230724	121000	379555195	2950	2950	2950	2950	0
442	20230724	120900	379555195	2950	2950	2950	2950	0
443	20230724	120800	379555195	2950	2940	2950	2935	262
444	20230724	120700	378786035	2940	2935	2940	2935	4980
445	20230724	120600	364144910	2935	2935	2935	2935	200
446	20230724	120500	363557910	2930	2930	2930	2930	0
447	20230724	120400	363557910	2930	2930	2930	2930	0
448	20230724	120300	363557910	2930	2930	2930	2930	1
449	20230724	120200	363554980	2940	2940	2940	2940	75
450	20230724	120100	363334480	2935	2940	2940	2935	14
451	20230724	120000	363293370	2930	2930	2930	2930	1957
452	20230724	115900	357559360	2930	2935	2935	2930	302
453	20230724	115800	356674490	2940	2940	2940	2940	0
454	20230724	115700	356674490	2940	2940	2940	2940	0
455	20230724	115600	356674490	2940	2940	2940	2940	2
456	20230724	115500	356668610	2940	2935	2940	2935	103
457	20230724	115400	356366300	2935	2935	2935	2935	0
458	20230724	115300	356366300	2935	2935	2935	2935	0
459	20230724	115200	356366300	2935	2935	2935	2935	5
460	20230724	115100	356351625	2940	2940	2940	2940	1
461	20230724	115000	356348685	2935	2940	2940	2935	358
462	20230724	114900	355297745	2935	2935	2935	2935	10
463	20230724	114800	355268395	2925	2925	2925	2925	0
464	20230724	114700	355268395	2925	2930	2930	2925	1800
465	20230724	114600	350002885	2930	2930	2930	2930	0
466	20230724	114500	350002885	2930	2940	2940	2930	1640
467	20230724	114400	345194255	2940	2945	2945	2940	415
468	20230724	114300	343973600	2945	2945	2945	2945	100
469	20230724	114200	343679100	2950	2950	2950	2950	0
470	20230724	114100	343679100	2950	2950	2950	2950	10
471	20230724	114000	343649600	2950	2950	2950	2950	0
472	20230724	113900	343649600	2950	2950	2950	2950	632
473	20230724	113800	341785200	2960	2955	2960	2950	358
474	20230724	113700	340727750	2965	2965	2965	2965	373
475	20230724	113600	339621805	2965	2965	2965	2965	1
476	20230724	113500	339618840	2950	2965	2965	2950	249
477	20230724	113400	338880750	2955	2955	2960	2955	1108
478	20230724	113300	335601195	2950	2945	2950	2945	217
479	20230724	113200	334961190	2945	2945	2945	2945	1
480	20230724	113100	334958245	2940	2940	2945	2940	630
481	20230724	113000	333106015	2945	2940	2945	2940	16
482	20230724	112900	333058920	2945	2945	2945	2940	40
483	20230724	112800	332941135	2940	2935	2940	2930	11528
484	20230724	112700	299131830	2935	2930	2940	2930	3086
485	20230724	112600	290076915	2935	2935	2935	2935	0
486	20230724	112500	290076915	2935	2935	2935	2935	0
487	20230724	112400	290076915	2935	2935	2935	2930	2985
488	20230724	112300	281330075	2935	2935	2935	2935	1000
489	20230724	112200	278395075	2945	2935	2945	2935	353
490	20230724	112100	277358530	2945	2940	2945	2935	2839
491	20230724	112000	269026010	2945	2940	2945	2940	1026
492	20230724	111900	266009480	2940	2940	2945	2940	467
493	20230724	111800	264636200	2945	2945	2945	2940	3806
494	20230724	111700	253445865	2945	2945	2945	2945	3422
495	20230724	111600	243368075	2950	2950	2950	2950	6
496	20230724	111500	243350375	2950	2950	2950	2950	0
497	20230724	111400	243350375	2950	2960	2960	2950	817
498	20230724	111300	240940215	2950	2950	2950	2950	876
499	20230724	111200	238356015	2950	2945	2950	2945	3
500	20230724	111100	238347170	2950	2950	2950	2950	5370
501	20230724	111000	222505670	2950	2950	2950	2950	160
502	20230724	110900	222033670	2950	2950	2950	2950	40
503	20230724	110800	221915670	2960	2960	2960	2960	1829
504	20230724	110700	216501830	2950	2955	2960	2950	5059
505	20230724	110600	201573610	2955	2955	2955	2955	86
506	20230724	110500	201319480	2960	2960	2960	2960	0
507	20230724	110400	201319480	2960	2960	2960	2960	0
508	20230724	110300	201319480	2960	2960	2960	2960	0
509	20230724	110200	201319480	2960	2960	2960	2960	25
510	20230724	110100	201245480	2960	2960	2960	2960	196
511	20230724	110000	200665320	2960	2960	2960	2960	0
512	20230724	105900	200665320	2960	2960	2960	2960	0
513	20230724	105800	200665320	2960	2960	2960	2955	2083
514	20230724	105700	194509695	2955	2960	2960	2955	410
515	20230724	105600	193296145	2960	2955	2960	2955	90
516	20230724	105500	193029795	2960	2960	2960	2960	0
517	20230724	105400	193029795	2960	2960	2960	2955	9
518	20230724	105300	193003160	2960	2960	2960	2960	1
519	20230724	105200	193000200	2960	2955	2960	2950	60
520	20230724	105100	192822955	2955	2955	2955	2955	9
521	20230724	105000	192796360	2960	2960	2960	2955	812
522	20230724	104900	190393060	2960	2960	2960	2955	8567
523	20230724	104800	165040325	2970	2965	2970	2965	80
524	20230724	104700	164802815	2965	2965	2965	2965	689
525	20230724	104600	162759930	2960	2965	2965	2960	2433
526	20230724	104500	155558245	2965	2960	2965	2960	9
527	20230724	104400	155531565	2965	2965	2965	2965	600
528	20230724	104300	153752565	2965	2965	2965	2965	0
529	20230724	104200	153752565	2965	2965	2965	2965	0
530	20230724	104100	153752565	2965	2960	2965	2955	201
531	20230724	104000	153158595	2960	2960	2960	2960	10
532	20230724	103900	153128995	2965	2965	2965	2965	0
533	20230724	103800	153128995	2965	2965	2965	2965	0
534	20230724	103700	153128995	2965	2965	2965	2960	10
535	20230724	103600	153099350	2960	2960	2960	2960	12
536	20230724	103500	153063830	2965	2965	2965	2965	5
537	20230724	103400	153049005	2955	2955	2955	2955	0
538	20230724	103300	153049005	2955	2965	2965	2955	22
539	20230724	103200	152983985	2955	2955	2955	2955	39
540	20230724	103100	152868740	2965	2965	2965	2965	2
541	20230724	103000	152862810	2965	2960	2965	2960	4
542	20230724	102900	152850965	2955	2955	2955	2955	41
543	20230724	102800	152729810	2965	2965	2965	2965	3
544	20230724	102700	152720915	2960	2960	2960	2960	0
545	20230724	102600	152720915	2960	2960	2960	2960	253
546	20230724	102500	151972035	2970	2970	2970	2970	0
547	20230724	102400	151972035	2970	2970	2970	2970	0
548	20230724	102300	151972035	2970	2970	2970	2970	1
549	20230724	102200	151969065	2970	2970	2970	2970	4
550	20230724	102100	151957185	2970	2970	2970	2970	1
551	20230724	102000	151954215	2960	2960	2960	2960	20
552	20230724	101900	151895015	2970	2970	2970	2970	1
553	20230724	101800	151892045	2955	2955	2955	2955	120
554	20230724	101700	151537445	2950	2965	2970	2950	4128
555	20230724	101600	139336795	2970	2965	2970	2965	9
556	20230724	101500	139310100	2970	2970	2970	2970	2
557	20230724	101400	139304160	2970	2970	2970	2970	10
558	20230724	101300	139274460	2970	2970	2970	2970	7
559	20230724	101200	139253670	2970	2970	2970	2970	1
560	20230724	101100	139250700	2965	2970	2970	2965	91
561	20230724	101000	138980865	2970	2965	2970	2965	185
562	20230724	100900	138432285	2970	2970	2970	2970	0
563	20230724	100800	138432285	2970	2970	2970	2970	0
564	20230724	100700	138432285	2970	2970	2970	2960	110
565	20230724	100600	138106655	2970	2965	2970	2965	172
566	20230724	100500	137595845	2960	2960	2960	2960	308
567	20230724	100400	136684165	2970	2970	2970	2970	4
568	20230724	100300	136672285	2970	2970	2970	2970	5
569	20230724	100200	136657435	2970	2970	2970	2970	0
570	20230724	100100	136657435	2970	2970	2970	2970	17
571	20230724	100000	136606945	2970	2970	2970	2970	153
572	20230724	095900	136152535	2975	2975	2975	2975	0
573	20230724	095800	136152535	2975	2975	2975	2975	1
574	20230724	095700	136149560	2960	2960	2960	2960	1620
575	20230724	095600	131354360	2950	2950	2950	2950	200
576	20230724	095500	130764360	2950	2950	2950	2950	338
577	20230724	095400	129767260	2960	2955	2960	2955	2400
578	20230724	095300	122673965	2960	2960	2960	2960	0
579	20230724	095200	122673965	2960	2960	2960	2960	154
580	20230724	095100	122218125	2960	2965	2965	2960	1065
581	20230724	095000	119065655	2975	2975	2975	2970	5
582	20230724	094900	119050795	2970	2970	2970	2970	3
583	20230724	094800	119041885	2970	2980	2980	2970	81
584	20230724	094700	118801295	2980	2980	2980	2980	119
585	20230724	094600	118446675	2980	2970	2980	2970	44
586	20230724	094500	118315985	2970	2970	2970	2970	20
587	20230724	094400	118256585	2970	2970	2970	2970	327
588	20230724	094300	117285395	2970	2970	2970	2970	127
589	20230724	094200	116908205	2965	2965	2965	2965	27
590	20230724	094100	116828150	2970	2965	2970	2965	325
591	20230724	094000	115864515	2965	2965	2965	2960	258
592	20230724	093900	115099700	2965	2970	2970	2965	190
593	20230724	093800	114535900	2970	2970	2970	2970	0
594	20230724	093700	114535900	2970	2965	2970	2965	60
595	20230724	093600	114357995	2970	2960	2970	2960	1298
596	20230724	093500	110510420	2965	2965	2965	2965	9
597	20230724	093400	110483735	2965	2965	2970	2965	1054
598	20230724	093300	107358620	2965	2965	2965	2965	4
599	20230724	093200	107346760	2965	2960	2965	2960	351
600	20230724	093100	106307785	2960	2960	2960	2960	0
601	20230724	093000	106307785	2960	2960	2960	2960	105
602	20230724	092900	105996985	2965	2965	2965	2955	12
603	20230724	092800	105961505	2955	2965	2965	2955	2000
604	20230724	092700	100044040	2970	2970	2970	2970	255
605	20230724	092600	99286690	2980	2980	2980	2980	0
606	20230724	092500	99286690	2980	2980	2980	2980	1
607	20230724	092400	99283710	2985	2985	2985	2985	0
608	20230724	092300	99283710	2985	2985	2985	2985	1300
609	20230724	092200	95403210	2990	2985	2990	2985	7
610	20230724	092100	95382310	2985	2965	2985	2965	4524
611	20230724	092000	81928495	2965	2965	2965	2965	702
612	20230724	091900	79847065	2970	2970	2970	2970	300
613	20230724	091800	78956065	2965	2965	2970	2965	2457
614	20230724	091700	71670640	2965	2960	2965	2960	1679
615	20230724	091600	66700295	2960	2965	2965	2960	1447
616	20230724	091500	62416925	2970	2965	2970	2965	883
617	20230724	091400	59798795	2965	2965	2970	2965	1055
618	20230724	091300	56668395	2970	2970	2970	2970	300
619	20230724	091200	55777395	2970	2970	2970	2965	1136
620	20230724	091100	52407910	2970	2970	2970	2970	1066
621	20230724	091000	49241890	2975	2975	2975	2975	705
622	20230724	090900	47144515	2975	2975	2975	2975	4757
623	20230724	090800	32992440	2975	2980	2980	2970	1175
624	20230724	090700	29500615	2965	2975	2980	2965	381
625	20230724	090600	28368060	2970	2975	2980	2970	1258
626	20230724	090500	24627625	2965	2975	2975	2965	501
627	20230724	090400	23137160	2980	2975	2980	2960	2300
628	20230724	090300	16306735	2960	2975	2980	2960	117
629	20230724	090200	15959575	2975	2970	2975	2970	635
630	20230724	090100	14071290	2975	2970	2975	2970	1141
631	20230724	090000	10680335	3015	3040	3040	2940	3535