KissMeData/260660/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	202200	207829940	5750	5750	5750	5750	451
3	20230724	202100	207829940	5750	5750	5750	5750	0
4	20230724	202000	207829940	5750	5750	5750	5750	0
5	20230724	201900	207829940	5750	5750	5750	5750	0
6	20230724	201800	207829940	5750	5750	5750	5750	0
7	20230724	201700	207829940	5750	5750	5750	5750	0
8	20230724	201600	207829940	5750	5750	5750	5750	0
9	20230724	201500	207829940	5750	5750	5750	5750	0
10	20230724	201400	207829940	5750	5750	5750	5750	0
11	20230724	201300	207829940	5750	5750	5750	5750	0
12	20230724	201200	207829940	5750	5750	5750	5750	0
13	20230724	201100	207829940	5750	5750	5750	5750	0
14	20230724	201000	207829940	5750	5750	5750	5750	0
15	20230724	200900	207829940	5750	5750	5750	5750	0
16	20230724	200800	207829940	5750	5750	5750	5750	0
17	20230724	200700	207829940	5750	5750	5750	5750	0
18	20230724	200600	207829940	5750	5750	5750	5750	0
19	20230724	200500	207829940	5750	5750	5750	5750	0
20	20230724	200400	207829940	5750	5750	5750	5750	0
21	20230724	200300	207829940	5750	5750	5750	5750	0
22	20230724	200200	207829940	5750	5750	5750	5750	0
23	20230724	200100	207829940	5750	5750	5750	5750	0
24	20230724	200000	207829940	5750	5750	5750	5750	0
25	20230724	195900	207829940	5750	5750	5750	5750	0
26	20230724	195800	207829940	5750	5750	5750	5750	0
27	20230724	195700	207829940	5750	5750	5750	5750	0
28	20230724	195600	207829940	5750	5750	5750	5750	0
29	20230724	195500	207829940	5750	5750	5750	5750	0
30	20230724	195400	207829940	5750	5750	5750	5750	0
31	20230724	195300	207829940	5750	5750	5750	5750	0
32	20230724	195200	207829940	5750	5750	5750	5750	451
33	20230724	195100	207829940	5750	5750	5750	5750	0
34	20230724	195000	207829940	5750	5750	5750	5750	0
35	20230724	194900	207829940	5750	5750	5750	5750	0
36	20230724	194800	207829940	5750	5750	5750	5750	0
37	20230724	194700	207829940	5750	5750	5750	5750	0
38	20230724	194600	207829940	5750	5750	5750	5750	0
39	20230724	194500	207829940	5750	5750	5750	5750	0
40	20230724	194400	207829940	5750	5750	5750	5750	0
41	20230724	194300	207829940	5750	5750	5750	5750	0
42	20230724	194200	207829940	5750	5750	5750	5750	0
43	20230724	194100	207829940	5750	5750	5750	5750	0
44	20230724	194000	207829940	5750	5750	5750	5750	0
45	20230724	193900	207829940	5750	5750	5750	5750	0
46	20230724	193800	207829940	5750	5750	5750	5750	0
47	20230724	193700	207829940	5750	5750	5750	5750	0
48	20230724	193600	207829940	5750	5750	5750	5750	0
49	20230724	193500	207829940	5750	5750	5750	5750	0
50	20230724	193400	207829940	5750	5750	5750	5750	0
51	20230724	193300	207829940	5750	5750	5750	5750	0
52	20230724	193200	207829940	5750	5750	5750	5750	0
53	20230724	193100	207829940	5750	5750	5750	5750	0
54	20230724	193000	207829940	5750	5750	5750	5750	0
55	20230724	192900	207829940	5750	5750	5750	5750	0
56	20230724	192800	207829940	5750	5750	5750	5750	0
57	20230724	192700	207829940	5750	5750	5750	5750	0
58	20230724	192600	207829940	5750	5750	5750	5750	0
59	20230724	192500	207829940	5750	5750	5750	5750	0
60	20230724	192400	207829940	5750	5750	5750	5750	0
61	20230724	192300	207829940	5750	5750	5750	5750	0
62	20230724	192200	207829940	5750	5750	5750	5750	451
63	20230724	192100	207829940	5750	5750	5750	5750	0
64	20230724	192000	207829940	5750	5750	5750	5750	0
65	20230724	191900	207829940	5750	5750	5750	5750	0
66	20230724	191800	207829940	5750	5750	5750	5750	0
67	20230724	191700	207829940	5750	5750	5750	5750	0
68	20230724	191600	207829940	5750	5750	5750	5750	0
69	20230724	191500	207829940	5750	5750	5750	5750	0
70	20230724	191400	207829940	5750	5750	5750	5750	0
71	20230724	191300	207829940	5750	5750	5750	5750	0
72	20230724	191200	207829940	5750	5750	5750	5750	0
73	20230724	191100	207829940	5750	5750	5750	5750	0
74	20230724	191000	207829940	5750	5750	5750	5750	0
75	20230724	190900	207829940	5750	5750	5750	5750	0
76	20230724	190800	207829940	5750	5750	5750	5750	0
77	20230724	190700	207829940	5750	5750	5750	5750	0
78	20230724	190600	207829940	5750	5750	5750	5750	0
79	20230724	190500	207829940	5750	5750	5750	5750	0
80	20230724	190400	207829940	5750	5750	5750	5750	0
81	20230724	190300	207829940	5750	5750	5750	5750	0
82	20230724	190200	207829940	5750	5750	5750	5750	0
83	20230724	190100	207829940	5750	5750	5750	5750	0
84	20230724	190000	207829940	5750	5750	5750	5750	0
85	20230724	185900	207829940	5750	5750	5750	5750	0
86	20230724	185800	207829940	5750	5750	5750	5750	0
87	20230724	185700	207829940	5750	5750	5750	5750	0
88	20230724	185600	207829940	5750	5750	5750	5750	0
89	20230724	185500	207829940	5750	5750	5750	5750	0
90	20230724	185400	207829940	5750	5750	5750	5750	0
91	20230724	185300	207829940	5750	5750	5750	5750	0
92	20230724	185200	207829940	5750	5750	5750	5750	451
93	20230724	185100	207829940	5750	5750	5750	5750	0
94	20230724	185000	207829940	5750	5750	5750	5750	0
95	20230724	184900	207829940	5750	5750	5750	5750	0
96	20230724	184800	207829940	5750	5750	5750	5750	0
97	20230724	184700	207829940	5750	5750	5750	5750	0
98	20230724	184600	207829940	5750	5750	5750	5750	0
99	20230724	184500	207829940	5750	5750	5750	5750	0
100	20230724	184400	207829940	5750	5750	5750	5750	0
101	20230724	184300	207829940	5750	5750	5750	5750	0
102	20230724	184200	207829940	5750	5750	5750	5750	0
103	20230724	184100	207829940	5750	5750	5750	5750	0
104	20230724	184000	207829940	5750	5750	5750	5750	0
105	20230724	183900	207829940	5750	5750	5750	5750	0
106	20230724	183800	207829940	5750	5750	5750	5750	0
107	20230724	183700	207829940	5750	5750	5750	5750	0
108	20230724	183600	207829940	5750	5750	5750	5750	0
109	20230724	183500	207829940	5750	5750	5750	5750	0
110	20230724	183400	207829940	5750	5750	5750	5750	0
111	20230724	183300	207829940	5750	5750	5750	5750	0
112	20230724	183200	207829940	5750	5750	5750	5750	0
113	20230724	183100	207829940	5750	5750	5750	5750	0
114	20230724	183000	207829940	5750	5750	5750	5750	0
115	20230724	182900	207829940	5750	5750	5750	5750	0
116	20230724	182800	207829940	5750	5750	5750	5750	0
117	20230724	182700	207829940	5750	5750	5750	5750	0
118	20230724	182600	207829940	5750	5750	5750	5750	0
119	20230724	182500	207829940	5750	5750	5750	5750	0
120	20230724	182400	207829940	5750	5750	5750	5750	0
121	20230724	182300	207829940	5750	5750	5750	5750	0
122	20230724	182200	207829940	5750	5750	5750	5750	451
123	20230724	182100	207829940	5750	5750	5750	5750	0
124	20230724	182000	207829940	5750	5750	5750	5750	0
125	20230724	181900	207829940	5750	5750	5750	5750	0
126	20230724	181800	207829940	5750	5750	5750	5750	0
127	20230724	181700	207829940	5750	5750	5750	5750	0
128	20230724	181600	207829940	5750	5750	5750	5750	0
129	20230724	181500	207829940	5750	5750	5750	5750	0
130	20230724	181400	207829940	5750	5750	5750	5750	0
131	20230724	181300	207829940	5750	5750	5750	5750	0
132	20230724	181200	207829940	5750	5750	5750	5750	0
133	20230724	181100	207829940	5750	5750	5750	5750	0
134	20230724	181000	207829940	5750	5750	5750	5750	0
135	20230724	180900	207829940	5750	5750	5750	5750	0
136	20230724	180800	207829940	5750	5750	5750	5750	0
137	20230724	180700	207829940	5750	5750	5750	5750	0
138	20230724	180600	207829940	5750	5750	5750	5750	0
139	20230724	180500	207829940	5750	5750	5750	5750	0
140	20230724	180400	207829940	5750	5750	5750	5750	0
141	20230724	180300	207829940	5750	5750	5750	5750	0
142	20230724	180200	207829940	5750	5750	5750	5750	0
143	20230724	180100	207829940	5750	5750	5750	5750	0
144	20230724	180000	207829940	5750	5750	5750	5750	0
145	20230724	175900	207829940	5750	5750	5750	5750	0
146	20230724	175800	207829940	5750	5750	5750	5750	0
147	20230724	175700	207829940	5750	5750	5750	5750	0
148	20230724	175600	207829940	5750	5750	5750	5750	0
149	20230724	175500	207829940	5750	5750	5750	5750	0
150	20230724	175400	207829940	5750	5750	5750	5750	0
151	20230724	175300	207829940	5750	5750	5750	5750	0
152	20230724	175200	207829940	5750	5750	5750	5750	451
153	20230724	175100	207829940	5750	5750	5750	5750	0
154	20230724	175000	207829940	5750	5750	5750	5750	0
155	20230724	174900	207829940	5750	5750	5750	5750	0
156	20230724	174800	207829940	5750	5750	5750	5750	0
157	20230724	174700	207829940	5750	5750	5750	5750	0
158	20230724	174600	207829940	5750	5750	5750	5750	0
159	20230724	174500	207829940	5750	5750	5750	5750	0
160	20230724	174400	207829940	5750	5750	5750	5750	0
161	20230724	174300	207829940	5750	5750	5750	5750	0
162	20230724	174200	207829940	5750	5750	5750	5750	0
163	20230724	174100	207829940	5750	5750	5750	5750	0
164	20230724	174000	207829940	5750	5750	5750	5750	0
165	20230724	173900	207829940	5750	5750	5750	5750	0
166	20230724	173800	207829940	5750	5750	5750	5750	0
167	20230724	173700	207829940	5750	5750	5750	5750	0
168	20230724	173600	207829940	5750	5750	5750	5750	0
169	20230724	173500	207829940	5750	5750	5750	5750	0
170	20230724	173400	207829940	5750	5750	5750	5750	0
171	20230724	173300	207829940	5750	5750	5750	5750	0
172	20230724	173200	207829940	5750	5750	5750	5750	0
173	20230724	173100	207829940	5750	5750	5750	5750	0
174	20230724	173000	207829940	5750	5750	5750	5750	0
175	20230724	172900	207829940	5750	5750	5750	5750	0
176	20230724	172800	207829940	5750	5750	5750	5750	0
177	20230724	172700	207829940	5750	5750	5750	5750	0
178	20230724	172600	207829940	5750	5750	5750	5750	0
179	20230724	172500	207829940	5750	5750	5750	5750	0
180	20230724	172400	207829940	5750	5750	5750	5750	0
181	20230724	172300	207829940	5750	5750	5750	5750	0
182	20230724	172200	207829940	5750	5750	5750	5750	451
183	20230724	172100	207829940	5750	5750	5750	5750	0
184	20230724	172000	207829940	5750	5750	5750	5750	0
185	20230724	171900	207829940	5750	5750	5750	5750	0
186	20230724	171800	207829940	5750	5750	5750	5750	0
187	20230724	171700	207829940	5750	5750	5750	5750	0
188	20230724	171600	207829940	5750	5750	5750	5750	0
189	20230724	171500	207829940	5750	5750	5750	5750	0
190	20230724	171400	207829940	5750	5750	5750	5750	0
191	20230724	171300	207829940	5750	5750	5750	5750	0
192	20230724	171200	207829940	5750	5750	5750	5750	0
193	20230724	171100	207829940	5750	5750	5750	5750	0
194	20230724	171000	207829940	5750	5750	5750	5750	0
195	20230724	170900	207829940	5750	5750	5750	5750	0
196	20230724	170800	207829940	5750	5750	5750	5750	0
197	20230724	170700	207829940	5750	5750	5750	5750	0
198	20230724	170600	207829940	5750	5750	5750	5750	0
199	20230724	170500	207829940	5750	5750	5750	5750	0
200	20230724	170400	207829940	5750	5750	5750	5750	0
201	20230724	170300	207829940	5750	5750	5750	5750	0
202	20230724	170200	207829940	5750	5750	5750	5750	0
203	20230724	170100	207829940	5750	5750	5750	5750	0
204	20230724	170000	207829940	5750	5750	5750	5750	0
205	20230724	165900	207829940	5750	5750	5750	5750	0
206	20230724	165800	207829940	5750	5750	5750	5750	0
207	20230724	165700	207829940	5750	5750	5750	5750	0
208	20230724	165600	207829940	5750	5750	5750	5750	0
209	20230724	165500	207829940	5750	5750	5750	5750	0
210	20230724	165400	207829940	5750	5750	5750	5750	0
211	20230724	165300	207829940	5750	5750	5750	5750	0
212	20230724	165200	207829940	5750	5750	5750	5750	451
213	20230724	165100	207829940	5750	5750	5750	5750	0
214	20230724	165000	207829940	5750	5750	5750	5750	0
215	20230724	164900	207829940	5750	5750	5750	5750	0
216	20230724	164800	207829940	5750	5750	5750	5750	0
217	20230724	164700	207829940	5750	5750	5750	5750	0
218	20230724	164600	207829940	5750	5750	5750	5750	0
219	20230724	164500	207829940	5750	5750	5750	5750	0
220	20230724	164400	207829940	5750	5750	5750	5750	0
221	20230724	164300	207829940	5750	5750	5750	5750	0
222	20230724	164200	207829940	5750	5750	5750	5750	0
223	20230724	164100	207829940	5750	5750	5750	5750	0
224	20230724	164000	207829940	5750	5750	5750	5750	0
225	20230724	163900	207829940	5750	5750	5750	5750	0
226	20230724	163800	207829940	5750	5750	5750	5750	0
227	20230724	163700	207829940	5750	5750	5750	5750	0
228	20230724	163600	207829940	5750	5750	5750	5750	0
229	20230724	163500	207829940	5750	5750	5750	5750	0
230	20230724	163400	207829940	5750	5750	5750	5750	0
231	20230724	163300	207829940	5750	5750	5750	5750	0
232	20230724	163200	207829940	5750	5750	5750	5750	0
233	20230724	163100	207829940	5750	5750	5750	5750	0
234	20230724	163000	207829940	5750	5750	5750	5750	0
235	20230724	162900	207829940	5750	5750	5750	5750	0
236	20230724	162800	207829940	5750	5750	5750	5750	0
237	20230724	162700	207829940	5750	5750	5750	5750	0
238	20230724	162600	207829940	5750	5750	5750	5750	0
239	20230724	162500	207829940	5750	5750	5750	5750	0
240	20230724	162400	207829940	5750	5750	5750	5750	0
241	20230724	162300	207829940	5750	5750	5750	5750	0
242	20230724	162200	207829940	5750	5750	5750	5750	451
243	20230724	162100	207829940	5750	5750	5750	5750	0
244	20230724	162000	207829940	5750	5750	5750	5750	0
245	20230724	161900	207829940	5750	5750	5750	5750	0
246	20230724	161800	207829940	5750	5750	5750	5750	0
247	20230724	161700	207829940	5750	5750	5750	5750	0
248	20230724	161600	207829940	5750	5750	5750	5750	0
249	20230724	161500	207829940	5750	5750	5750	5750	0
250	20230724	161400	207829940	5750	5750	5750	5750	0
251	20230724	161300	207829940	5750	5750	5750	5750	0
252	20230724	161200	207829940	5750	5750	5750	5750	0
253	20230724	161100	207829940	5750	5750	5750	5750	0
254	20230724	161000	207829940	5750	5750	5750	5750	0
255	20230724	160900	207829940	5750	5750	5750	5750	0
256	20230724	160800	207829940	5750	5750	5750	5750	0
257	20230724	160700	207829940	5750	5750	5750	5750	0
258	20230724	160600	207829940	5750	5750	5750	5750	0
259	20230724	160500	207829940	5750	5750	5750	5750	0
260	20230724	160400	207829940	5750	5750	5750	5750	0
261	20230724	160300	207829940	5750	5750	5750	5750	0
262	20230724	160200	207829940	5750	5750	5750	5750	0
263	20230724	160100	207829940	5750	5750	5750	5750	0
264	20230724	160000	207829940	5750	5750	5750	5750	0
265	20230724	155900	207829940	5750	5750	5750	5750	0
266	20230724	155800	207829940	5750	5750	5750	5750	0
267	20230724	155700	207829940	5750	5750	5750	5750	0
268	20230724	155600	207829940	5750	5750	5750	5750	0
269	20230724	155500	207829940	5750	5750	5750	5750	0
270	20230724	155400	207829940	5750	5750	5750	5750	0
271	20230724	155300	207829940	5750	5750	5750	5750	0
272	20230724	155200	207829940	5750	5750	5750	5750	451
273	20230724	155100	207829940	5750	5750	5750	5750	0
274	20230724	155000	207829940	5750	5750	5750	5750	0
275	20230724	154900	207829940	5750	5750	5750	5750	0
276	20230724	154800	207829940	5750	5750	5750	5750	0
277	20230724	154700	207829940	5750	5750	5750	5750	0
278	20230724	154600	207829940	5750	5750	5750	5750	0
279	20230724	154500	207829940	5750	5750	5750	5750	0
280	20230724	154400	207829940	5750	5750	5750	5750	0
281	20230724	154300	207829940	5750	5750	5750	5750	0
282	20230724	154200	207829940	5750	5750	5750	5750	0
283	20230724	154100	207829940	5750	5750	5750	5750	0
284	20230724	154000	207829940	5750	5750	5750	5750	0
285	20230724	153900	207829940	5750	5750	5750	5750	0
286	20230724	153800	207829940	5750	5750	5750	5750	0
287	20230724	153700	207829940	5750	5750	5750	5750	0
288	20230724	153600	207829940	5750	5750	5750	5750	0
289	20230724	153500	207829940	5750	5750	5750	5750	0
290	20230724	153400	207829940	5750	5750	5750	5750	0
291	20230724	153300	207829940	5750	5750	5750	5750	0
292	20230724	153200	207829940	5750	5750	5750	5750	0
293	20230724	153100	207829940	5750	5750	5750	5750	0
294	20230724	153000	207829940	5750	5750	5750	5750	451
295	20230724	152900	205236690	5680	5680	5680	5680	0
296	20230724	152800	205236690	5680	5680	5680	5680	0
297	20230724	152700	205236690	5680	5680	5680	5680	0
298	20230724	152600	205236690	5680	5680	5680	5680	0
299	20230724	152500	205236690	5680	5680	5680	5680	0
300	20230724	152400	205236690	5680	5680	5680	5680	0
301	20230724	152300	205236690	5680	5680	5680	5680	0
302	20230724	152200	205236690	5680	5680	5680	5680	0
303	20230724	152100	205236690	5680	5680	5680	5680	0
304	20230724	152000	205236690	5680	5680	5680	5680	0
305	20230724	151900	205236690	5680	5690	5690	5670	12
306	20230724	151800	205168490	5670	5670	5670	5670	11
307	20230724	151700	205106120	5680	5680	5680	5680	10
308	20230724	151600	205049320	5670	5670	5670	5670	15
309	20230724	151500	204964270	5680	5680	5680	5660	109
310	20230724	151400	204347080	5710	5670	5710	5670	31
311	20230724	151300	204170790	5670	5670	5670	5670	0
312	20230724	151200	204170790	5670	5680	5700	5670	19
313	20230724	151100	204062870	5720	5720	5720	5720	0
314	20230724	151000	204062870	5720	5720	5720	5720	0
315	20230724	150900	204062870	5720	5690	5720	5690	33
316	20230724	150800	203875010	5690	5690	5690	5690	0
317	20230724	150700	203875010	5690	5690	5690	5690	0
318	20230724	150600	203875010	5690	5690	5690	5690	10
319	20230724	150500	203818110	5690	5690	5690	5690	3
320	20230724	150400	203801040	5690	5690	5750	5690	46
321	20230724	150300	203538600	5720	5720	5720	5720	0
322	20230724	150200	203538600	5720	5720	5720	5720	0
323	20230724	150100	203538600	5720	5720	5720	5720	0
324	20230724	150000	203538600	5720	5690	5720	5690	534
325	20230724	145900	200491230	5690	5690	5690	5690	300
326	20230724	145800	198784230	5690	5690	5690	5690	0
327	20230724	145700	198784230	5690	5690	5690	5690	1
328	20230724	145600	198778540	5690	5690	5690	5690	0
329	20230724	145500	198778540	5690	5690	5690	5690	0
330	20230724	145400	198778540	5690	5690	5690	5690	5
331	20230724	145300	198750090	5690	5690	5690	5690	0
332	20230724	145200	198750090	5690	5690	5690	5690	0
333	20230724	145100	198750090	5690	5690	5690	5690	0
334	20230724	145000	198750090	5690	5690	5690	5690	10
335	20230724	144900	198693190	5690	5700	5700	5690	11
336	20230724	144800	198630500	5710	5710	5710	5710	50
337	20230724	144700	198345000	5680	5680	5680	5680	0
338	20230724	144600	198345000	5680	5690	5700	5680	8
339	20230724	144500	198299480	5690	5700	5750	5670	58
340	20230724	144400	197968780	5700	5700	5700	5700	0
341	20230724	144300	197968780	5700	5650	5700	5650	146
342	20230724	144200	197140450	5640	5640	5640	5640	122
343	20230724	144100	196452370	5630	5630	5630	5630	139
344	20230724	144000	195669800	5640	5640	5640	5640	0
345	20230724	143900	195669800	5640	5640	5640	5640	0
346	20230724	143800	195669800	5640	5640	5640	5640	0
347	20230724	143700	195669800	5640	5640	5640	5640	0
348	20230724	143600	195669800	5640	5640	5640	5640	0
349	20230724	143500	195669800	5640	5640	5640	5640	0
350	20230724	143400	195669800	5640	5640	5640	5640	0
351	20230724	143300	195669800	5640	5640	5640	5640	0
352	20230724	143200	195669800	5640	5640	5640	5640	0
353	20230724	143100	195669800	5640	5640	5640	5640	0
354	20230724	143000	195669800	5640	5640	5640	5640	270
355	20230724	142900	194147000	5630	5630	5630	5630	0
356	20230724	142800	194147000	5630	5630	5630	5630	0
357	20230724	142700	194147000	5630	5630	5630	5630	0
358	20230724	142600	194147000	5630	5630	5630	5630	0
359	20230724	142500	194147000	5630	5630	5630	5630	0
360	20230724	142400	194147000	5630	5630	5630	5630	38
361	20230724	142300	193933060	5640	5640	5640	5640	50
362	20230724	142200	193651060	5630	5630	5630	5630	0
363	20230724	142100	193651060	5630	5630	5630	5630	0
364	20230724	142000	193651060	5630	5630	5630	5630	0
365	20230724	141900	193651060	5630	5630	5630	5630	0
366	20230724	141800	193651060	5630	5630	5630	5630	0
367	20230724	141700	193651060	5630	5630	5630	5630	0
368	20230724	141600	193651060	5630	5630	5630	5630	0
369	20230724	141500	193651060	5630	5630	5630	5630	1
370	20230724	141400	193645430	5630	5630	5630	5630	0
371	20230724	141300	193645430	5630	5630	5630	5630	0
372	20230724	141200	193645430	5630	5630	5630	5630	0
373	20230724	141100	193645430	5630	5630	5630	5630	0
374	20230724	141000	193645430	5630	5630	5630	5630	0
375	20230724	140900	193645430	5630	5630	5630	5630	0
376	20230724	140800	193645430	5630	5630	5630	5630	0
377	20230724	140700	193645430	5630	5630	5630	5630	0
378	20230724	140600	193645430	5630	5630	5630	5630	0
379	20230724	140500	193645430	5630	5630	5630	5630	0
380	20230724	140400	193645430	5630	5630	5630	5630	0
381	20230724	140300	193645430	5630	5630	5630	5630	0
382	20230724	140200	193645430	5630	5630	5630	5630	0
383	20230724	140100	193645430	5630	5630	5630	5630	0
384	20230724	140000	193645430	5630	5630	5630	5630	138
385	20230724	135900	192868490	5630	5630	5630	5630	0
386	20230724	135800	192868490	5630	5630	5630	5630	0
387	20230724	135700	192868490	5630	5630	5630	5630	27
388	20230724	135600	192716480	5600	5600	5600	5600	0
389	20230724	135500	192716480	5600	5600	5600	5600	0
390	20230724	135400	192716480	5600	5600	5600	5600	0
391	20230724	135300	192716480	5600	5600	5600	5600	0
392	20230724	135200	192716480	5600	5600	5600	5600	0
393	20230724	135100	192716480	5600	5600	5600	5600	0
394	20230724	135000	192716480	5600	5600	5600	5600	0
395	20230724	134900	192716480	5600	5630	5630	5600	53
396	20230724	134800	192419380	5610	5610	5610	5610	0
397	20230724	134700	192419380	5610	5610	5610	5610	0
398	20230724	134600	192419380	5610	5610	5610	5610	0
399	20230724	134500	192419380	5610	5610	5610	5610	0
400	20230724	134400	192419380	5610	5610	5610	5610	0
401	20230724	134300	192419380	5610	5610	5610	5610	1
402	20230724	134200	192413770	5630	5630	5630	5630	0
403	20230724	134100	192413770	5630	5630	5630	5630	0
404	20230724	134000	192413770	5630	5630	5630	5630	1
405	20230724	133900	192408140	5610	5610	5610	5610	0
406	20230724	133800	192408140	5610	5610	5610	5610	300
407	20230724	133700	190725140	5610	5610	5610	5610	17
408	20230724	133600	190629770	5620	5620	5620	5620	0
409	20230724	133500	190629770	5620	5630	5630	5620	2267
410	20230724	133400	177878750	5630	5630	5630	5630	39
411	20230724	133300	177659180	5630	5630	5630	5630	0
412	20230724	133200	177659180	5630	5630	5630	5630	0
413	20230724	133100	177659180	5630	5630	5630	5630	1
414	20230724	133000	177653550	5630	5630	5630	5630	0
415	20230724	132900	177653550	5630	5630	5630	5630	0
416	20230724	132800	177653550	5630	5630	5630	5630	0
417	20230724	132700	177653550	5630	5630	5630	5630	5
418	20230724	132600	177625400	5630	5630	5630	5630	9
419	20230724	132500	177574730	5630	5630	5630	5630	148
420	20230724	132400	176741490	5630	5630	5630	5630	93
421	20230724	132300	176217900	5630	5630	5630	5630	0
422	20230724	132200	176217900	5630	5630	5630	5630	0
423	20230724	132100	176217900	5630	5630	5630	5630	0
424	20230724	132000	176217900	5630	5630	5630	5630	0
425	20230724	131900	176217900	5630	5630	5630	5630	0
426	20230724	131800	176217900	5630	5630	5630	5630	0
427	20230724	131700	176217900	5630	5630	5630	5630	42
428	20230724	131600	175981440	5640	5640	5640	5640	0
429	20230724	131500	175981440	5640	5640	5640	5640	0
430	20230724	131400	175981440	5640	5640	5640	5640	0
431	20230724	131300	175981440	5640	5640	5640	5640	0
432	20230724	131200	175981440	5640	5640	5640	5640	0
433	20230724	131100	175981440	5640	5640	5640	5640	0
434	20230724	131000	175981440	5640	5640	5640	5640	622
435	20230724	130900	172473360	5640	5640	5640	5640	0
436	20230724	130800	172473360	5640	5640	5640	5640	0
437	20230724	130700	172473360	5640	5640	5640	5640	0
438	20230724	130600	172473360	5640	5640	5640	5640	0
439	20230724	130500	172473360	5640	5640	5640	5640	0
440	20230724	130400	172473360	5640	5640	5640	5640	1
441	20230724	130300	172467720	5640	5640	5640	5640	1
442	20230724	130200	172462080	5630	5630	5630	5630	2000
443	20230724	130100	161202080	5630	5630	5630	5630	0
444	20230724	130000	161202080	5630	5630	5630	5630	0
445	20230724	125900	161202080	5630	5630	5630	5630	0
446	20230724	125800	161202080	5630	5630	5630	5630	45
447	20230724	125700	160948730	5640	5640	5640	5640	0
448	20230724	125600	160948730	5640	5660	5660	5640	3432
449	20230724	125500	141588620	5660	5660	5660	5660	0
450	20230724	125400	141588620	5660	5660	5660	5660	0
451	20230724	125300	141588620	5660	5660	5660	5660	22
452	20230724	125200	141464100	5690	5690	5690	5690	0
453	20230724	125100	141464100	5690	5690	5690	5690	0
454	20230724	125000	141464100	5690	5690	5690	5690	1
455	20230724	124900	141458410	5670	5670	5670	5670	0
456	20230724	124800	141458410	5670	5670	5670	5670	0
457	20230724	124700	141458410	5670	5670	5670	5670	0
458	20230724	124600	141458410	5670	5670	5670	5670	0
459	20230724	124500	141458410	5670	5670	5670	5670	0
460	20230724	124400	141458410	5670	5670	5670	5670	0
461	20230724	124300	141458410	5670	5670	5670	5670	0
462	20230724	124200	141458410	5670	5670	5670	5670	8
463	20230724	124100	141413050	5690	5690	5690	5690	0
464	20230724	124000	141413050	5690	5690	5690	5690	0
465	20230724	123900	141413050	5690	5690	5690	5690	0
466	20230724	123800	141413050	5690	5690	5690	5690	0
467	20230724	123700	141413050	5690	5690	5690	5690	0
468	20230724	123600	141413050	5690	5690	5690	5690	0
469	20230724	123500	141413050	5690	5690	5690	5690	0
470	20230724	123400	141413050	5690	5690	5690	5690	0
471	20230724	123300	141413050	5690	5690	5690	5690	0
472	20230724	123200	141413050	5690	5690	5690	5690	100
473	20230724	123100	140844050	5680	5680	5680	5680	0
474	20230724	123000	140844050	5680	5680	5680	5680	0
475	20230724	122900	140844050	5680	5680	5680	5680	0
476	20230724	122800	140844050	5680	5680	5680	5680	0
477	20230724	122700	140844050	5680	5680	5680	5680	0
478	20230724	122600	140844050	5680	5680	5680	5680	0
479	20230724	122500	140844050	5680	5680	5680	5680	0
480	20230724	122400	140844050	5680	5680	5680	5680	0
481	20230724	122300	140844050	5680	5680	5680	5680	0
482	20230724	122200	140844050	5680	5680	5680	5680	0
483	20230724	122100	140844050	5680	5680	5680	5680	96
484	20230724	122000	140298770	5680	5680	5680	5680	200
485	20230724	121900	139162770	5670	5670	5670	5670	115
486	20230724	121800	138510720	5670	5670	5670	5670	0
487	20230724	121700	138510720	5670	5670	5670	5670	0
488	20230724	121600	138510720	5670	5670	5670	5670	108
489	20230724	121500	137898360	5670	5670	5670	5670	0
490	20230724	121400	137898360	5670	5670	5670	5670	0
491	20230724	121300	137898360	5670	5670	5700	5670	131
492	20230724	121200	137155380	5670	5660	5670	5660	180
493	20230724	121100	136135790	5660	5660	5660	5660	0
494	20230724	121000	136135790	5660	5660	5660	5660	0
495	20230724	120900	136135790	5660	5660	5660	5650	1574
496	20230724	120800	127241660	5660	5660	5660	5660	0
497	20230724	120700	127241660	5660	5660	5660	5660	19
498	20230724	120600	127134120	5670	5670	5670	5670	0
499	20230724	120500	127134120	5670	5670	5670	5670	0
500	20230724	120400	127134120	5670	5670	5670	5670	0
501	20230724	120300	127134120	5670	5670	5670	5670	0
502	20230724	120200	127134120	5670	5670	5670	5670	0
503	20230724	120100	127134120	5670	5670	5670	5670	0
504	20230724	120000	127134120	5670	5670	5670	5670	0
505	20230724	115900	127134120	5670	5670	5670	5670	0
506	20230724	115800	127134120	5670	5670	5670	5670	0
507	20230724	115700	127134120	5670	5670	5670	5670	0
508	20230724	115600	127134120	5670	5670	5670	5670	176
509	20230724	115500	126136200	5670	5660	5670	5660	60
510	20230724	115400	125796260	5650	5650	5650	5650	128
511	20230724	115300	125073060	5640	5650	5650	5640	213
512	20230724	115200	123869680	5640	5640	5640	5640	0
513	20230724	115100	123869680	5640	5640	5640	5640	0
514	20230724	115000	123869680	5640	5640	5640	5640	600
515	20230724	114900	120485680	5650	5650	5650	5650	0
516	20230724	114800	120485680	5650	5650	5650	5650	0
517	20230724	114700	120485680	5650	5650	5650	5650	0
518	20230724	114600	120485680	5650	5650	5650	5650	0
519	20230724	114500	120485680	5650	5650	5650	5650	8
520	20230724	114400	120440480	5640	5640	5640	5640	0
521	20230724	114300	120440480	5640	5640	5640	5640	0
522	20230724	114200	120440480	5640	5640	5640	5640	0
523	20230724	114100	120440480	5640	5640	5640	5640	0
524	20230724	114000	120440480	5640	5640	5640	5640	40
525	20230724	113900	120214880	5650	5650	5650	5650	10
526	20230724	113800	120158380	5640	5640	5640	5640	21
527	20230724	113700	120039940	5640	5640	5640	5640	0
528	20230724	113600	120039940	5640	5640	5640	5640	0
529	20230724	113500	120039940	5640	5650	5650	5640	91
530	20230724	113400	119526690	5650	5650	5650	5650	7
531	20230724	113300	119487140	5640	5640	5640	5640	0
532	20230724	113200	119487140	5640	5640	5640	5640	0
533	20230724	113100	119487140	5640	5640	5640	5640	0
534	20230724	113000	119487140	5640	5640	5640	5640	8
535	20230724	112900	119442020	5640	5640	5640	5640	10
536	20230724	112800	119385620	5640	5640	5640	5640	0
537	20230724	112700	119385620	5640	5640	5640	5640	46
538	20230724	112600	119126180	5640	5640	5640	5640	0
539	20230724	112500	119126180	5640	5640	5640	5640	39
540	20230724	112400	118906220	5650	5650	5650	5650	0
541	20230724	112300	118906220	5650	5650	5650	5650	7
542	20230724	112200	118866670	5650	5650	5650	5650	1
543	20230724	112100	118861020	5640	5640	5640	5640	0
544	20230724	112000	118861020	5640	5640	5640	5640	0
545	20230724	111900	118861020	5640	5640	5640	5640	224
546	20230724	111800	117597660	5640	5640	5640	5640	0
547	20230724	111700	117597660	5640	5640	5640	5640	100
548	20230724	111600	117033660	5630	5640	5650	5630	112
549	20230724	111500	116402960	5650	5640	5650	5630	87
550	20230724	111400	115912680	5640	5640	5640	5640	0
551	20230724	111300	115912680	5640	5640	5640	5640	0
552	20230724	111200	115912680	5640	5640	5640	5640	392
553	20230724	111100	113701800	5640	5640	5640	5640	0
554	20230724	111000	113701800	5640	5640	5640	5640	0
555	20230724	110900	113701800	5640	5640	5640	5640	0
556	20230724	110800	113701800	5640	5640	5640	5640	0
557	20230724	110700	113701800	5640	5640	5640	5640	0
558	20230724	110600	113701800	5640	5640	5640	5640	18
559	20230724	110500	113600280	5640	5640	5640	5640	0
560	20230724	110400	113600280	5640	5640	5640	5640	0
561	20230724	110300	113600280	5640	5640	5640	5640	47
562	20230724	110200	113335200	5640	5640	5640	5640	0
563	20230724	110100	113335200	5640	5640	5640	5640	1
564	20230724	110000	113329560	5640	5640	5640	5640	0
565	20230724	105900	113329560	5640	5640	5640	5640	0
566	20230724	105800	113329560	5640	5640	5640	5640	0
567	20230724	105700	113329560	5640	5640	5640	5640	0
568	20230724	105600	113329560	5640	5640	5640	5640	0
569	20230724	105500	113329560	5640	5640	5640	5640	0
570	20230724	105400	113329560	5640	5640	5640	5640	0
571	20230724	105300	113329560	5640	5640	5640	5640	2
572	20230724	105200	113318280	5660	5660	5660	5660	10
573	20230724	105100	113261680	5640	5640	5640	5640	44
574	20230724	105000	113013520	5640	5640	5640	5640	0
575	20230724	104900	113013520	5640	5640	5640	5640	0
576	20230724	104800	113013520	5640	5650	5650	5640	100
577	20230724	104700	112448720	5670	5670	5670	5670	2
578	20230724	104600	112437380	5670	5670	5670	5670	0
579	20230724	104500	112437380	5670	5670	5670	5670	0
580	20230724	104400	112437380	5670	5670	5670	5670	200
581	20230724	104300	111303380	5650	5650	5650	5650	0
582	20230724	104200	111303380	5650	5660	5660	5650	1800
583	20230724	104100	101133260	5670	5670	5670	5670	772
584	20230724	104000	96756020	5670	5670	5670	5670	3
585	20230724	103900	96739010	5670	5670	5670	5670	10
586	20230724	103800	96682310	5670	5670	5670	5670	0
587	20230724	103700	96682310	5670	5670	5670	5670	0
588	20230724	103600	96682310	5670	5670	5670	5670	0
589	20230724	103500	96682310	5670	5660	5670	5660	75
590	20230724	103400	96257740	5660	5670	5670	5660	593
591	20230724	103300	92898750	5670	5670	5670	5670	0
592	20230724	103200	92898750	5670	5670	5670	5670	0
593	20230724	103100	92898750	5670	5680	5680	5670	70
594	20230724	103000	92501300	5680	5680	5680	5680	0
595	20230724	102900	92501300	5680	5680	5680	5680	0
596	20230724	102800	92501300	5680	5680	5680	5680	0
597	20230724	102700	92501300	5680	5680	5680	5680	0
598	20230724	102600	92501300	5680	5680	5680	5680	0
599	20230724	102500	92501300	5680	5680	5680	5680	0
600	20230724	102400	92501300	5680	5680	5680	5680	0
601	20230724	102300	92501300	5680	5680	5680	5680	60
602	20230724	102200	92160500	5680	5680	5680	5680	40
603	20230724	102100	91933300	5680	5680	5680	5680	0
604	20230724	102000	91933300	5680	5680	5680	5680	0
605	20230724	101900	91933300	5680	5680	5680	5680	1
606	20230724	101800	91927620	5660	5680	5680	5660	39
607	20230724	101700	91706690	5690	5690	5690	5690	0
608	20230724	101600	91706690	5690	5690	5690	5690	0
609	20230724	101500	91706690	5690	5680	5690	5680	3
610	20230724	101400	91689630	5690	5690	5690	5690	0
611	20230724	101300	91689630	5690	5680	5690	5680	50
612	20230724	101200	91405470	5680	5680	5680	5680	56
613	20230724	101100	91087390	5690	5690	5690	5690	0
614	20230724	101000	91087390	5690	5690	5690	5690	200
615	20230724	100900	89949390	5690	5690	5690	5690	0
616	20230724	100800	89949390	5690	5690	5690	5690	0
617	20230724	100700	89949390	5690	5690	5690	5690	1
618	20230724	100600	89943700	5660	5660	5660	5660	0
619	20230724	100500	89943700	5660	5660	5660	5660	700
620	20230724	100400	85981700	5690	5670	5690	5660	302
621	20230724	100300	84271800	5690	5690	5690	5690	0
622	20230724	100200	84271800	5690	5690	5690	5690	0
623	20230724	100100	84271800	5690	5690	5690	5690	5
624	20230724	100000	84243350	5690	5690	5690	5690	0
625	20230724	095900	84243350	5690	5690	5690	5690	0
626	20230724	095800	84243350	5690	5690	5690	5690	0
627	20230724	095700	84243350	5690	5660	5710	5660	32
628	20230724	095600	84060740	5690	5690	5690	5690	0
629	20230724	095500	84060740	5690	5690	5690	5690	0
630	20230724	095400	84060740	5690	5670	5690	5670	600
631	20230724	095300	80650620	5650	5670	5670	5650	3
632	20230724	095200	80633630	5670	5670	5670	5670	0
633	20230724	095100	80633630	5670	5670	5670	5670	0
634	20230724	095000	80633630	5670	5670	5670	5670	0
635	20230724	094900	80633630	5670	5670	5670	5650	2466
636	20230724	094800	66686200	5670	5680	5680	5670	2200
637	20230724	094700	54210200	5670	5670	5670	5670	0
638	20230724	094600	54210200	5670	5670	5670	5670	0
639	20230724	094500	54210200	5670	5670	5670	5670	0
640	20230724	094400	54210200	5670	5670	5670	5670	0
641	20230724	094300	54210200	5670	5670	5670	5670	0
642	20230724	094200	54210200	5670	5670	5670	5670	0
643	20230724	094100	54210200	5670	5670	5670	5670	0
644	20230724	094000	54210200	5670	5660	5670	5660	101
645	20230724	093900	53637940	5660	5680	5680	5660	648
646	20230724	093800	49958640	5690	5690	5690	5690	0
647	20230724	093700	49958640	5690	5690	5690	5690	568
648	20230724	093600	46726720	5710	5710	5710	5710	0
649	20230724	093500	46726720	5710	5700	5710	5700	34
650	20230724	093400	46532900	5700	5700	5740	5700	214
651	20230724	093300	45312830	5700	5700	5700	5700	5
652	20230724	093200	45284330	5700	5700	5700	5700	0
653	20230724	093100	45284330	5700	5700	5700	5700	0
654	20230724	093000	45284330	5700	5700	5700	5700	0
655	20230724	092900	45284330	5700	5700	5700	5700	10
656	20230724	092800	45227330	5700	5720	5720	5700	1095
657	20230724	092700	38984280	5710	5750	5750	5710	913
658	20230724	092600	33769340	5750	5750	5750	5750	0
659	20230724	092500	33769340	5750	5750	5750	5750	5
660	20230724	092400	33740590	5730	5730	5730	5730	0
661	20230724	092300	33740590	5730	5730	5730	5730	107
662	20230724	092200	33127480	5740	5740	5740	5740	0
663	20230724	092100	33127480	5740	5740	5740	5740	0
664	20230724	092000	33127480	5740	5740	5740	5740	1
665	20230724	091900	33121740	5730	5730	5730	5730	0
666	20230724	091800	33121740	5730	5730	5730	5730	1
667	20230724	091700	33116010	5730	5730	5730	5730	0
668	20230724	091600	33116010	5730	5730	5730	5730	0
669	20230724	091500	33116010	5730	5730	5730	5730	0
670	20230724	091400	33116010	5730	5730	5730	5730	50
671	20230724	091300	32829510	5720	5720	5720	5720	5
672	20230724	091200	32800910	5730	5720	5730	5720	65
673	20230724	091100	32428610	5720	5720	5730	5710	2201
674	20230724	091000	19837930	5730	5760	5760	5730	281
675	20230724	090900	18223670	5770	5780	5780	5770	12
676	20230724	090800	18154400	5780	5780	5780	5780	0
677	20230724	090700	18154400	5780	5780	5780	5780	0
678	20230724	090600	18154400	5780	5780	5780	5780	10
679	20230724	090500	18096600	5770	5790	5790	5770	6
680	20230724	090400	18061920	5800	5800	5800	5800	0
681	20230724	090300	18061920	5800	5800	5800	5800	0
682	20230724	090200	18061920	5800	5800	5800	5800	2
683	20230724	090100	18050320	5850	5830	5850	5700	3023
684	20230724	090000	665300	5840	5830	5840	5830	114