KissMeData/002020/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	183400	773662280	17880	17880	17880	17880	860
3	20230724	183300	773662280	17880	17880	17880	17880	0
4	20230724	183200	773662280	17880	17880	17880	17880	0
5	20230724	183100	773662280	17880	17880	17880	17880	0
6	20230724	183000	773662280	17880	17880	17880	17880	0
7	20230724	182900	773662280	17880	17880	17880	17880	0
8	20230724	182800	773662280	17880	17880	17880	17880	0
9	20230724	182700	773662280	17880	17880	17880	17880	0
10	20230724	182600	773662280	17880	17880	17880	17880	0
11	20230724	182500	773662280	17880	17880	17880	17880	0
12	20230724	182400	773662280	17880	17880	17880	17880	0
13	20230724	182300	773662280	17880	17880	17880	17880	0
14	20230724	182200	773662280	17880	17880	17880	17880	0
15	20230724	182100	773662280	17880	17880	17880	17880	0
16	20230724	182000	773662280	17880	17880	17880	17880	0
17	20230724	181900	773662280	17880	17880	17880	17880	0
18	20230724	181800	773662280	17880	17880	17880	17880	0
19	20230724	181700	773662280	17880	17880	17880	17880	0
20	20230724	181600	773662280	17880	17880	17880	17880	0
21	20230724	181500	773662280	17880	17880	17880	17880	0
22	20230724	181400	773662280	17880	17880	17880	17880	0
23	20230724	181300	773662280	17880	17880	17880	17880	0
24	20230724	181200	773662280	17880	17880	17880	17880	0
25	20230724	181100	773662280	17880	17880	17880	17880	0
26	20230724	181000	773662280	17880	17880	17880	17880	0
27	20230724	180900	773662280	17880	17880	17880	17880	0
28	20230724	180800	773662280	17880	17880	17880	17880	0
29	20230724	180700	773662280	17880	17880	17880	17880	0
30	20230724	180600	773662280	17880	17880	17880	17880	0
31	20230724	180500	773662280	17880	17880	17880	17880	0
32	20230724	180400	773662280	17880	17880	17880	17880	860
33	20230724	180300	773662280	17880	17880	17880	17880	0
34	20230724	180200	773662280	17880	17880	17880	17880	0
35	20230724	180100	773662280	17880	17880	17880	17880	0
36	20230724	180000	773662280	17880	17880	17880	17880	0
37	20230724	175900	773662280	17880	17880	17880	17880	0
38	20230724	175800	773662280	17880	17880	17880	17880	0
39	20230724	175700	773662280	17880	17880	17880	17880	0
40	20230724	175600	773662280	17880	17880	17880	17880	0
41	20230724	175500	773662280	17880	17880	17880	17880	0
42	20230724	175400	773662280	17880	17880	17880	17880	0
43	20230724	175300	773662280	17880	17880	17880	17880	0
44	20230724	175200	773662280	17880	17880	17880	17880	0
45	20230724	175100	773662280	17880	17880	17880	17880	0
46	20230724	175000	773662280	17880	17880	17880	17880	0
47	20230724	174900	773662280	17880	17880	17880	17880	0
48	20230724	174800	773662280	17880	17880	17880	17880	0
49	20230724	174700	773662280	17880	17880	17880	17880	0
50	20230724	174600	773662280	17880	17880	17880	17880	0
51	20230724	174500	773662280	17880	17880	17880	17880	0
52	20230724	174400	773662280	17880	17880	17880	17880	0
53	20230724	174300	773662280	17880	17880	17880	17880	0
54	20230724	174200	773662280	17880	17880	17880	17880	0
55	20230724	174100	773662280	17880	17880	17880	17880	0
56	20230724	174000	773662280	17880	17880	17880	17880	0
57	20230724	173900	773662280	17880	17880	17880	17880	0
58	20230724	173800	773662280	17880	17880	17880	17880	0
59	20230724	173700	773662280	17880	17880	17880	17880	0
60	20230724	173600	773662280	17880	17880	17880	17880	0
61	20230724	173500	773662280	17880	17880	17880	17880	0
62	20230724	173400	773662280	17880	17880	17880	17880	860
63	20230724	173300	773662280	17880	17880	17880	17880	0
64	20230724	173200	773662280	17880	17880	17880	17880	0
65	20230724	173100	773662280	17880	17880	17880	17880	0
66	20230724	173000	773662280	17880	17880	17880	17880	0
67	20230724	172900	773662280	17880	17880	17880	17880	0
68	20230724	172800	773662280	17880	17880	17880	17880	0
69	20230724	172700	773662280	17880	17880	17880	17880	0
70	20230724	172600	773662280	17880	17880	17880	17880	0
71	20230724	172500	773662280	17880	17880	17880	17880	0
72	20230724	172400	773662280	17880	17880	17880	17880	0
73	20230724	172300	773662280	17880	17880	17880	17880	0
74	20230724	172200	773662280	17880	17880	17880	17880	0
75	20230724	172100	773662280	17880	17880	17880	17880	0
76	20230724	172000	773662280	17880	17880	17880	17880	0
77	20230724	171900	773662280	17880	17880	17880	17880	0
78	20230724	171800	773662280	17880	17880	17880	17880	0
79	20230724	171700	773662280	17880	17880	17880	17880	0
80	20230724	171600	773662280	17880	17880	17880	17880	0
81	20230724	171500	773662280	17880	17880	17880	17880	0
82	20230724	171400	773662280	17880	17880	17880	17880	0
83	20230724	171300	773662280	17880	17880	17880	17880	0
84	20230724	171200	773662280	17880	17880	17880	17880	0
85	20230724	171100	773662280	17880	17880	17880	17880	0
86	20230724	171000	773662280	17880	17880	17880	17880	0
87	20230724	170900	773662280	17880	17880	17880	17880	0
88	20230724	170800	773662280	17880	17880	17880	17880	0
89	20230724	170700	773662280	17880	17880	17880	17880	0
90	20230724	170600	773662280	17880	17880	17880	17880	0
91	20230724	170500	773662280	17880	17880	17880	17880	0
92	20230724	170400	773662280	17880	17880	17880	17880	860
93	20230724	170300	773662280	17880	17880	17880	17880	0
94	20230724	170200	773662280	17880	17880	17880	17880	0
95	20230724	170100	773662280	17880	17880	17880	17880	0
96	20230724	170000	773662280	17880	17880	17880	17880	0
97	20230724	165900	773662280	17880	17880	17880	17880	0
98	20230724	165800	773662280	17880	17880	17880	17880	0
99	20230724	165700	773662280	17880	17880	17880	17880	0
100	20230724	165600	773662280	17880	17880	17880	17880	0
101	20230724	165500	773662280	17880	17880	17880	17880	0
102	20230724	165400	773662280	17880	17880	17880	17880	0
103	20230724	165300	773662280	17880	17880	17880	17880	0
104	20230724	165200	773662280	17880	17880	17880	17880	0
105	20230724	165100	773662280	17880	17880	17880	17880	0
106	20230724	165000	773662280	17880	17880	17880	17880	0
107	20230724	164900	773662280	17880	17880	17880	17880	0
108	20230724	164800	773662280	17880	17880	17880	17880	0
109	20230724	164700	773662280	17880	17880	17880	17880	0
110	20230724	164600	773662280	17880	17880	17880	17880	0
111	20230724	164500	773662280	17880	17880	17880	17880	0
112	20230724	164400	773662280	17880	17880	17880	17880	0
113	20230724	164300	773662280	17880	17880	17880	17880	0
114	20230724	164200	773662280	17880	17880	17880	17880	0
115	20230724	164100	773662280	17880	17880	17880	17880	0
116	20230724	164000	773662280	17880	17880	17880	17880	0
117	20230724	163900	773662280	17880	17880	17880	17880	0
118	20230724	163800	773662280	17880	17880	17880	17880	0
119	20230724	163700	773662280	17880	17880	17880	17880	0
120	20230724	163600	773662280	17880	17880	17880	17880	0
121	20230724	163500	773662280	17880	17880	17880	17880	0
122	20230724	163400	773662280	17880	17880	17880	17880	860
123	20230724	163300	773662280	17880	17880	17880	17880	0
124	20230724	163200	773662280	17880	17880	17880	17880	0
125	20230724	163100	773662280	17880	17880	17880	17880	0
126	20230724	163000	773662280	17880	17880	17880	17880	0
127	20230724	162900	773662280	17880	17880	17880	17880	0
128	20230724	162800	773662280	17880	17880	17880	17880	0
129	20230724	162700	773662280	17880	17880	17880	17880	0
130	20230724	162600	773662280	17880	17880	17880	17880	0
131	20230724	162500	773662280	17880	17880	17880	17880	0
132	20230724	162400	773662280	17880	17880	17880	17880	0
133	20230724	162300	773662280	17880	17880	17880	17880	0
134	20230724	162200	773662280	17880	17880	17880	17880	0
135	20230724	162100	773662280	17880	17880	17880	17880	0
136	20230724	162000	773662280	17880	17880	17880	17880	0
137	20230724	161900	773662280	17880	17880	17880	17880	0
138	20230724	161800	773662280	17880	17880	17880	17880	0
139	20230724	161700	773662280	17880	17880	17880	17880	0
140	20230724	161600	773662280	17880	17880	17880	17880	0
141	20230724	161500	773662280	17880	17880	17880	17880	0
142	20230724	161400	773662280	17880	17880	17880	17880	0
143	20230724	161300	773662280	17880	17880	17880	17880	0
144	20230724	161200	773662280	17880	17880	17880	17880	0
145	20230724	161100	773662280	17880	17880	17880	17880	0
146	20230724	161000	773662280	17880	17880	17880	17880	0
147	20230724	160900	773662280	17880	17880	17880	17880	0
148	20230724	160800	773662280	17880	17880	17880	17880	0
149	20230724	160700	773662280	17880	17880	17880	17880	0
150	20230724	160600	773662280	17880	17880	17880	17880	0
151	20230724	160500	773662280	17880	17880	17880	17880	0
152	20230724	160400	773662280	17880	17880	17880	17880	860
153	20230724	160300	773662280	17880	17880	17880	17880	0
154	20230724	160200	773662280	17880	17880	17880	17880	0
155	20230724	160100	773662280	17880	17880	17880	17880	0
156	20230724	160000	773662280	17880	17880	17880	17880	0
157	20230724	155900	773662280	17880	17880	17880	17880	0
158	20230724	155800	773662280	17880	17880	17880	17880	0
159	20230724	155700	773662280	17880	17880	17880	17880	0
160	20230724	155600	773662280	17880	17880	17880	17880	0
161	20230724	155500	773662280	17880	17880	17880	17880	0
162	20230724	155400	773662280	17880	17880	17880	17880	0
163	20230724	155300	773662280	17880	17880	17880	17880	0
164	20230724	155200	773662280	17880	17880	17880	17880	0
165	20230724	155100	773662280	17880	17880	17880	17880	0
166	20230724	155000	773662280	17880	17880	17880	17880	0
167	20230724	154900	773662280	17880	17880	17880	17880	0
168	20230724	154800	773662280	17880	17880	17880	17880	0
169	20230724	154700	773662280	17880	17880	17880	17880	0
170	20230724	154600	773662280	17880	17880	17880	17880	0
171	20230724	154500	773662280	17880	17880	17880	17880	0
172	20230724	154400	773662280	17880	17880	17880	17880	0
173	20230724	154300	773662280	17880	17880	17880	17880	0
174	20230724	154200	773662280	17880	17880	17880	17880	0
175	20230724	154100	773662280	17880	17880	17880	17880	0
176	20230724	154000	773662280	17880	17880	17880	17880	0
177	20230724	153900	773662280	17880	17880	17880	17880	0
178	20230724	153800	773662280	17880	17880	17880	17880	0
179	20230724	153700	773662280	17880	17880	17880	17880	0
180	20230724	153600	773662280	17880	17880	17880	17880	0
181	20230724	153500	773662280	17880	17880	17880	17880	0
182	20230724	153400	773662280	17880	17880	17880	17880	860
183	20230724	153300	773662280	17880	17880	17880	17880	0
184	20230724	153200	773662280	17880	17880	17880	17880	0
185	20230724	153100	773662280	17880	17880	17880	17880	0
186	20230724	153000	773662280	17880	17880	17880	17880	860
187	20230724	152900	758285480	17950	17950	17950	17950	0
188	20230724	152800	758285480	17950	17950	17950	17950	0
189	20230724	152700	758285480	17950	17950	17950	17950	0
190	20230724	152600	758285480	17950	17950	17950	17950	0
191	20230724	152500	758285480	17950	17950	17950	17950	0
192	20230724	152400	758285480	17950	17950	17950	17950	0
193	20230724	152300	758285480	17950	17950	17950	17950	0
194	20230724	152200	758285480	17950	17950	17950	17950	0
195	20230724	152100	758285480	17950	17950	17950	17950	0
196	20230724	152000	758285480	17950	17950	17950	17950	0
197	20230724	151900	758285480	17950	17880	17950	17880	660
198	20230724	151800	746459740	17890	17890	17890	17870	126
199	20230724	151700	744207390	17900	17880	17900	17870	746
200	20230724	151600	730864700	17880	17880	17880	17880	20
201	20230724	151500	730507100	17880	17880	17880	17880	0
202	20230724	151400	730507100	17880	17880	17880	17880	0
203	20230724	151300	730507100	17880	17880	17880	17870	100
204	20230724	151200	728719300	17880	17880	17880	17880	9
205	20230724	151100	728558380	17880	17880	17880	17880	1
206	20230724	151000	728540500	17870	17870	17870	17870	2
207	20230724	150900	728504760	17880	17870	17880	17870	11
208	20230724	150800	728308140	17880	17880	17880	17880	1
209	20230724	150700	728290260	17880	17880	17880	17880	0
210	20230724	150600	728290260	17880	17880	17880	17880	11
211	20230724	150500	728093580	17880	17880	17880	17880	1
212	20230724	150400	728075700	17880	17880	17880	17880	5
213	20230724	150300	727986300	17870	17870	17870	17870	10
214	20230724	150200	727807600	17870	17870	17870	17870	1
215	20230724	150100	727789730	17870	17870	17870	17870	13
216	20230724	150000	727557420	17870	17870	17870	17870	365
217	20230724	145900	721034870	17880	17880	17880	17870	3
218	20230724	145800	720981240	17870	17870	17870	17870	127
219	20230724	145700	718711750	17880	17870	17880	17870	218
220	20230724	145600	714815570	17870	17870	17870	17870	21
221	20230724	145500	714440300	17860	17870	17880	17850	417
222	20230724	145400	706991570	17870	17870	17890	17870	466
223	20230724	145300	698659450	17870	17880	17890	17870	680
224	20230724	145200	686505470	17890	17890	17890	17890	24
225	20230724	145100	686076110	17890	17890	17890	17890	104
226	20230724	145000	684215550	17900	17890	17900	17890	2
227	20230724	144900	684179760	17900	17930	17930	17900	1590
228	20230724	144800	655711780	17940	17940	17950	17940	7
229	20230724	144700	655586150	17930	17930	17930	17930	0
230	20230724	144600	655586150	17930	17930	17930	17930	0
231	20230724	144500	655586150	17930	17930	17950	17930	7
232	20230724	144400	655460610	17920	17920	17920	17920	56
233	20230724	144300	654457090	17920	17920	17920	17920	0
234	20230724	144200	654457090	17920	17920	17920	17920	0
235	20230724	144100	654457090	17920	17920	17920	17920	0
236	20230724	144000	654457090	17920	17910	17920	17910	324
237	20230724	143900	648651230	17910	17910	17910	17910	7
238	20230724	143800	648525860	17910	17910	17920	17910	15
239	20230724	143700	648257200	17910	17910	17910	17910	18
240	20230724	143600	647934820	17910	17920	17920	17910	520
241	20230724	143500	638621610	17920	17920	17920	17920	6
242	20230724	143400	638514090	17930	17930	17930	17930	5
243	20230724	143300	638424440	17920	17920	17920	17920	6
244	20230724	143200	638316920	17930	17930	17930	17930	1
245	20230724	143100	638298990	17920	17920	17920	17920	1
246	20230724	143000	638281070	17930	17930	17930	17930	0
247	20230724	142900	638281070	17930	17930	17930	17930	0
248	20230724	142800	638281070	17930	17930	17930	17930	0
249	20230724	142700	638281070	17930	17930	17930	17930	19
250	20230724	142600	637940400	17920	17920	17920	17920	0
251	20230724	142500	637940400	17920	17920	17920	17920	80
252	20230724	142400	636506800	17920	17910	17920	17910	3
253	20230724	142300	636453050	17920	17910	17920	17910	2
254	20230724	142200	636417220	17920	17920	17920	17920	0
255	20230724	142100	636417220	17920	17920	17920	17920	0
256	20230724	142000	636417220	17920	17920	17920	17920	19
257	20230724	141900	636076740	17920	17920	17920	17920	30
258	20230724	141800	635539140	17920	17920	17920	17920	0
259	20230724	141700	635539140	17920	17920	17920	17920	0
260	20230724	141600	635539140	17920	17930	17930	17920	7
261	20230724	141500	635413650	17930	17930	17930	17930	0
262	20230724	141400	635413650	17930	17930	17930	17930	0
263	20230724	141300	635413650	17930	17930	17930	17930	0
264	20230724	141200	635413650	17930	17930	17930	17930	24
265	20230724	141100	634983330	17930	17930	17930	17930	30
266	20230724	141000	634445430	17920	17920	17920	17920	66
267	20230724	140900	633262710	17920	17920	17920	17920	0
268	20230724	140800	633262710	17920	17920	17920	17910	32
269	20230724	140700	632689280	17910	17910	17910	17910	0
270	20230724	140600	632689280	17910	17910	17910	17910	0
271	20230724	140500	632689280	17910	17910	17910	17910	363
272	20230724	140400	626187950	17910	17910	17910	17910	1
273	20230724	140300	626170040	17910	17910	17910	17910	3
274	20230724	140200	626116310	17910	17910	17910	17910	54
275	20230724	140100	625149170	17920	17910	17920	17910	2
276	20230724	140000	625113340	17910	17910	17910	17910	0
277	20230724	135900	625113340	17910	17910	17910	17910	0
278	20230724	135800	625113340	17910	17910	17910	17910	8
279	20230724	135700	624970060	17910	17910	17910	17910	0
280	20230724	135600	624970060	17910	17910	17910	17910	0
281	20230724	135500	624970060	17910	17910	17910	17910	2
282	20230724	135400	624934240	17910	17910	17910	17910	30
283	20230724	135300	624396940	17910	17910	17910	17900	122
284	20230724	135200	622211930	17900	17900	17900	17900	0
285	20230724	135100	622211930	17900	17900	17900	17900	1
286	20230724	135000	622194030	17910	17910	17910	17910	25
287	20230724	134900	621746280	17910	17910	17910	17910	0
288	20230724	134800	621746280	17910	17900	17910	17900	66
289	20230724	134700	620564840	17900	17900	17900	17900	0
290	20230724	134600	620564840	17900	17900	17900	17900	16
291	20230724	134500	620278440	17890	17890	17890	17890	1
292	20230724	134400	620260550	17900	17900	17900	17900	0
293	20230724	134300	620260550	17900	17900	17900	17900	12
294	20230724	134200	620045750	17920	17920	17920	17920	0
295	20230724	134100	620045750	17920	17920	17920	17920	0
296	20230724	134000	620045750	17920	17890	17930	17890	250
297	20230724	133900	615567700	17890	17880	17890	17870	1320
298	20230724	133800	591967290	17890	17890	17890	17890	143
299	20230724	133700	589409020	17890	17900	17910	17890	238
300	20230724	133600	585149520	17900	17890	17900	17890	247
301	20230724	133500	580730680	17900	17880	17900	17880	111
302	20230724	133400	578744890	17890	17890	17890	17890	14
303	20230724	133300	578494430	17890	17880	17890	17880	66
304	20230724	133200	577314000	17890	17890	17890	17890	32
305	20230724	133100	576741520	17890	17900	17900	17880	1060
306	20230724	133000	557779410	17900	17890	17900	17890	2
307	20230724	132900	557743620	17900	17900	17900	17900	0
308	20230724	132800	557743620	17900	17900	17900	17900	254
309	20230724	132700	553197020	17910	17910	17910	17910	1
310	20230724	132600	553179110	17910	17900	17910	17900	26
311	20230724	132500	552713470	17910	17910	17910	17910	0
312	20230724	132400	552713470	17910	17910	17910	17910	67
313	20230724	132300	551513500	17920	17920	17920	17920	1
314	20230724	132200	551495580	17910	17910	17910	17910	191
315	20230724	132100	548074770	17920	17920	17920	17920	0
316	20230724	132000	548074770	17920	17920	17920	17920	1
317	20230724	131900	548056850	17920	17920	17920	17910	754
318	20230724	131800	534552670	17920	17920	17920	17910	115
319	20230724	131700	532491890	17920	17930	17930	17920	6
320	20230724	131600	532384360	17920	17920	17920	17920	6
321	20230724	131500	532276840	17920	17920	17920	17920	5
322	20230724	131400	532187240	17920	17920	17920	17920	2
323	20230724	131300	532151400	17930	17930	17930	17930	1
324	20230724	131200	532133470	17910	17910	17910	17910	0
325	20230724	131100	532133470	17910	17920	17920	17910	300
326	20230724	131000	526758610	17930	17920	17930	17920	346
327	20230724	130900	520558280	17920	17920	17920	17920	535
328	20230724	130800	510971080	17920	17920	17920	17920	6
329	20230724	130700	510863560	17920	17910	17920	17910	2
330	20230724	130600	510827730	17920	17920	17920	17920	503
331	20230724	130500	501813970	17910	17910	17910	17910	1
332	20230724	130400	501796060	17910	17910	17910	17910	80
333	20230724	130300	500363260	17910	17910	17910	17910	2
334	20230724	130200	500327440	17910	17910	17910	17910	0
335	20230724	130100	500327440	17910	17920	17920	17910	22
336	20230724	130000	499933210	17920	17920	17920	17920	84
337	20230724	125900	498427930	17910	17920	17920	17910	2
338	20230724	125800	498392100	17910	17920	17920	17910	112
339	20230724	125700	496386060	17920	17910	17920	17910	32
340	20230724	125600	495812770	17920	17920	17920	17920	191
341	20230724	125500	492390050	17930	17930	17930	17930	0
342	20230724	125400	492390050	17930	17930	17930	17930	39
343	20230724	125300	491690780	17930	17920	17930	17920	14
344	20230724	125200	491439890	17920	17920	17920	17920	2
345	20230724	125100	491404050	17920	17920	17920	17920	1
346	20230724	125000	491386130	17890	17890	17890	17890	0
347	20230724	124900	491386130	17890	17890	17890	17890	0
348	20230724	124800	491386130	17890	17900	17900	17890	15
349	20230724	124700	491117750	17890	17890	17890	17890	0
350	20230724	124600	491117750	17890	17890	17890	17890	0
351	20230724	124500	491117750	17890	17890	17890	17890	0
352	20230724	124400	491117750	17890	17890	17910	17890	116
353	20230724	124300	489042290	17900	17900	17900	17900	1
354	20230724	124200	489024390	17890	17890	17890	17890	63
355	20230724	124100	487897320	17880	17920	17920	17880	2260
356	20230724	124000	447438280	17930	17940	17940	17930	300
357	20230724	123900	442056950	17940	17940	17940	17940	1
358	20230724	123800	442039010	17950	17960	17960	17950	912
359	20230724	123700	425666840	17970	17970	17970	17970	1
360	20230724	123600	425648870	17960	17960	17960	17960	1
361	20230724	123500	425630910	17970	17970	17970	17970	5
362	20230724	123400	425541060	17960	17960	17960	17960	0
363	20230724	123300	425541060	17960	17970	17970	17960	3
364	20230724	123200	425487170	17960	17970	17970	17960	206
365	20230724	123100	421787350	17960	17960	17960	17960	130
366	20230724	123000	419452550	17970	17970	17970	17970	5
367	20230724	122900	419362700	17960	17960	17960	17960	0
368	20230724	122800	419362700	17960	17970	17970	17960	351
369	20230724	122700	413056700	17970	17970	17970	17970	1
370	20230724	122600	413038730	17980	17980	17980	17980	0
371	20230724	122500	413038730	17980	17980	17980	17980	0
372	20230724	122400	413038730	17980	17980	17980	17980	3
373	20230724	122300	412984790	17980	17980	17980	17980	0
374	20230724	122200	412984790	17980	17970	17980	17970	41
375	20230724	122100	412248010	17980	17970	17980	17970	21
376	20230724	122000	411870440	17970	17970	17970	17970	2
377	20230724	121900	411834500	17970	17970	17970	17970	2
378	20230724	121800	411798560	17980	17980	17980	17980	10
379	20230724	121700	411618760	17980	17980	17980	17980	6
380	20230724	121600	411510880	17980	17980	17980	17980	0
381	20230724	121500	411510880	17980	17980	17980	17980	10
382	20230724	121400	411331080	17980	17980	17980	17970	325
383	20230724	121300	405490220	17990	17980	17990	17980	10
384	20230724	121200	405310330	17990	17990	17990	17990	0
385	20230724	121100	405310330	17990	17990	17990	17990	20
386	20230724	121000	404950530	17990	17990	17990	17990	0
387	20230724	120900	404950530	17990	17980	17990	17970	526
388	20230724	120800	395493300	17980	17980	17980	17980	1
389	20230724	120700	395475320	17980	17980	17980	17980	0
390	20230724	120600	395475320	17980	17980	17980	17980	1
391	20230724	120500	395457340	17980	17980	17980	17980	175
392	20230724	120400	392310840	17990	17990	17990	17990	26
393	20230724	120300	391843100	18000	18000	18000	18000	6
394	20230724	120200	391735100	18000	18000	18000	18000	1
395	20230724	120100	391717100	17990	17990	17990	17990	125
396	20230724	120000	389468350	17990	17990	17990	17990	1
397	20230724	115900	389450360	17990	17980	17990	17980	2
398	20230724	115800	389414390	17980	17980	17980	17980	0
399	20230724	115700	389414390	17980	17980	17980	17980	1
400	20230724	115600	389396410	17980	17990	17990	17980	151
401	20230724	115500	386679930	17990	17990	17990	17990	1
402	20230724	115400	386661940	17990	17990	17990	17990	0
403	20230724	115300	386661940	17990	17990	17990	17990	144
404	20230724	115200	384071380	17980	17980	17980	17980	31
405	20230724	115100	383514000	17980	17980	17980	17980	0
406	20230724	115000	383514000	17980	17980	17980	17980	42
407	20230724	114900	382758840	17980	17980	17980	17980	1
408	20230724	114800	382740860	17990	17990	17990	17990	11
409	20230724	114700	382542970	17990	17990	17990	17990	36
410	20230724	114600	381895330	17990	17990	17990	17990	0
411	20230724	114500	381895330	17990	17990	17990	17990	0
412	20230724	114400	381895330	17990	17990	17990	17990	65
413	20230724	114300	380725980	18000	18000	18000	18000	0
414	20230724	114200	380725980	18000	17980	18000	17980	73
415	20230724	114100	379412710	17990	17990	18000	17990	406
416	20230724	114000	372108580	18000	18000	18000	18000	6
417	20230724	113900	372000580	17990	17990	17990	17990	8
418	20230724	113800	371856660	18000	18000	18000	18000	15
419	20230724	113700	371586660	18000	18000	18000	18000	22
420	20230724	113600	371190660	17990	17990	17990	17990	27
421	20230724	113500	370704930	17990	17990	17990	17990	41
422	20230724	113400	369967340	17990	17990	17990	17990	3
423	20230724	113300	369913370	17990	17990	17990	17990	0
424	20230724	113200	369913370	17990	18000	18000	17990	11
425	20230724	113100	369715380	18000	18000	18000	18000	0
426	20230724	113000	369715380	18000	18000	18000	18000	1
427	20230724	112900	369697380	17990	18000	18000	17990	10
428	20230724	112800	369517440	18000	18000	18000	18000	2
429	20230724	112700	369481440	18000	18010	18010	18000	2
430	20230724	112600	369445430	17990	17990	17990	17990	0
431	20230724	112500	369445430	17990	18000	18000	17990	14
432	20230724	112400	369193560	18000	18000	18000	18000	0
433	20230724	112300	369193560	18000	18000	18000	18000	0
434	20230724	112200	369193560	18000	18000	18000	18000	0
435	20230724	112100	369193560	18000	18010	18010	18000	1647
436	20230724	112000	339547520	18010	18010	18010	18010	0
437	20230724	111900	339547520	18010	18010	18010	18010	21
438	20230724	111800	339169310	18020	18020	18020	18020	0
439	20230724	111700	339169310	18020	18020	18020	18020	1
440	20230724	111600	339151290	18020	18020	18020	18020	0
441	20230724	111500	339151290	18020	18020	18020	18020	5
442	20230724	111400	339061190	18020	18020	18020	18020	0
443	20230724	111300	339061190	18020	18020	18020	18020	22
444	20230724	111200	338664750	18010	18010	18010	18010	12
445	20230724	111100	338448630	18010	18010	18010	18010	4
446	20230724	111000	338376590	18020	18020	18020	18020	0
447	20230724	110900	338376590	18020	18020	18020	18020	50
448	20230724	110800	337475590	18020	18020	18020	18020	38
449	20230724	110700	336790830	18020	18020	18020	18020	10
450	20230724	110600	336610630	18020	18020	18020	18020	0
451	20230724	110500	336610630	18020	18020	18020	18020	0
452	20230724	110400	336610630	18020	18020	18020	18020	0
453	20230724	110300	336610630	18020	18010	18020	18010	330
454	20230724	110200	330664740	18010	18010	18010	18010	3
455	20230724	110100	330610710	18010	18010	18010	18010	0
456	20230724	110000	330610710	18010	18010	18010	18010	0
457	20230724	105900	330610710	18010	18010	18010	18010	0
458	20230724	105800	330610710	18010	18010	18010	18010	2
459	20230724	105700	330574690	18010	18010	18010	18010	0
460	20230724	105600	330574690	18010	18000	18010	18000	12
461	20230724	105500	330358680	18010	18000	18010	18000	2
462	20230724	105400	330322670	18010	18010	18010	18010	20
463	20230724	105300	329962470	18010	18010	18010	18010	60
464	20230724	105200	328881870	18010	18010	18010	18010	0
465	20230724	105100	328881870	18010	18010	18010	18010	0
466	20230724	105000	328881870	18010	18010	18010	18010	0
467	20230724	104900	328881870	18010	18000	18010	18000	93
468	20230724	104800	327207850	18010	18010	18010	18010	43
469	20230724	104700	326433420	18010	18010	18010	18010	0
470	20230724	104600	326433420	18010	18010	18010	18010	0
471	20230724	104500	326433420	18010	18010	18010	18010	101
472	20230724	104400	324614410	18000	18010	18010	18000	705
473	20230724	104300	311923910	18010	18010	18010	18010	0
474	20230724	104200	311923910	18010	18020	18020	18010	45
475	20230724	104100	311113260	18010	18000	18010	18000	133
476	20230724	104000	308718510	18000	18010	18010	18000	27
477	20230724	103900	308232250	18010	18010	18020	18000	222
478	20230724	103800	304235410	18020	18020	18020	18020	1
479	20230724	103700	304217390	18020	18020	18020	18020	1
480	20230724	103600	304199370	18010	18010	18010	18010	0
481	20230724	103500	304199370	18010	18010	18020	18010	28
482	20230724	103400	303695020	18020	18020	18020	18020	0
483	20230724	103300	303695020	18020	18020	18020	18020	1
484	20230724	103200	303677000	18020	18020	18020	18020	4
485	20230724	103100	303604920	18020	18020	18020	18020	0
486	20230724	103000	303604920	18020	18010	18020	18010	2
487	20230724	102900	303568890	18010	18000	18010	18000	294
488	20230724	102800	298274080	18010	18010	18010	18010	0
489	20230724	102700	298274080	18010	18010	18010	18010	121
490	20230724	102600	296094870	18010	18010	18010	18010	0
491	20230724	102500	296094870	18010	18010	18010	18010	0
492	20230724	102400	296094870	18010	18020	18020	18010	30
493	20230724	102300	295554470	18010	18020	18020	18010	90
494	20230724	102200	293933350	18020	18020	18020	18020	0
495	20230724	102100	293933350	18020	18020	18020	18020	0
496	20230724	102000	293933350	18020	18020	18020	18010	141
497	20230724	101900	291393730	18020	18020	18020	18020	1
498	20230724	101800	291375710	18010	18010	18010	18010	0
499	20230724	101700	291375710	18010	18010	18010	18010	0
500	20230724	101600	291375710	18010	18010	18010	18010	0
501	20230724	101500	291375710	18010	18010	18010	18010	0
502	20230724	101400	291375710	18010	18020	18020	18010	559
503	20230724	101300	281308030	18010	18010	18010	18010	0
504	20230724	101200	281308030	18010	18010	18010	18010	0
505	20230724	101100	281308030	18010	18020	18020	18010	20
506	20230724	101000	280947770	18010	18010	18010	18010	0
507	20230724	100900	280947770	18010	18020	18020	18010	200
508	20230724	100800	277344970	18020	18020	18020	18020	1
509	20230724	100700	277326950	18040	18040	18040	18040	12
510	20230724	100600	277110470	18050	18050	18050	18050	0
511	20230724	100500	277110470	18050	18050	18050	18050	3
512	20230724	100400	277056320	18030	18030	18030	18030	0
513	20230724	100300	277056320	18030	18030	18030	18030	0
514	20230724	100200	277056320	18030	18030	18030	18030	0
515	20230724	100100	277056320	18030	18030	18030	18030	148
516	20230724	100000	274387880	18030	18020	18030	18020	16
517	20230724	095900	274099550	18020	18020	18020	18020	243
518	20230724	095800	269720690	18020	18020	18020	18020	10
519	20230724	095700	269540490	18020	18020	18020	18020	16
520	20230724	095600	269252170	18010	18010	18010	18010	3
521	20230724	095500	269198140	18010	18010	18010	18010	0
522	20230724	095400	269198140	18010	18010	18010	18000	1431
523	20230724	095300	243435830	18000	18010	18010	18000	147
524	20230724	095200	240788560	18010	18010	18010	18010	196
525	20230724	095100	237258600	18020	18010	18020	18010	2
526	20230724	095000	237222570	18020	18020	18020	18020	0
527	20230724	094900	237222570	18020	18010	18020	18010	61
528	20230724	094800	236123850	18010	18020	18020	18010	1030
529	20230724	094700	217573250	18010	18020	18020	18010	11
530	20230724	094600	217375080	18020	18020	18020	18020	5
531	20230724	094500	217284980	18020	18020	18020	18020	63
532	20230724	094400	216149720	18020	18010	18020	18010	23
533	20230724	094300	215735460	18020	18020	18020	18020	0
534	20230724	094200	215735460	18020	18020	18020	18020	0
535	20230724	094100	215735460	18020	18020	18020	18020	45
536	20230724	094000	214924560	18020	18020	18020	18020	203
537	20230724	093900	211266500	18030	18020	18030	18020	283
538	20230724	093800	206166810	18030	18030	18030	18030	0
539	20230724	093700	206166810	18030	18030	18030	18030	2
540	20230724	093600	206130750	18020	18010	18020	18010	168
541	20230724	093500	203103420	18020	18020	18020	18020	42
542	20230724	093400	202346580	18020	18030	18030	18020	90
543	20230724	093300	200724690	18020	18040	18040	18020	33
544	20230724	093200	200129740	18030	18030	18030	18030	0
545	20230724	093100	200129740	18030	18030	18030	18010	1052
546	20230724	093000	181169360	18030	18030	18030	18030	10
547	20230724	092900	180989060	18030	18040	18040	18030	300
548	20230724	092800	175579450	18040	18040	18040	18040	3
549	20230724	092700	175525330	18040	18040	18040	18040	18
550	20230724	092600	175200610	18040	18020	18040	18020	342
551	20230724	092500	169034320	18010	18010	18010	18000	511
552	20230724	092400	159834210	18000	18000	18000	18000	0
553	20230724	092300	159834210	18000	18000	18000	18000	0
554	20230724	092200	159834210	18000	18020	18020	18000	1464
555	20230724	092100	133477250	18020	18020	18020	18010	525
556	20230724	092000	124016890	18040	18050	18050	18030	536
557	20230724	091900	114344620	18040	18060	18060	18040	896
558	20230724	091800	98171190	18060	18070	18070	18060	170
559	20230724	091700	95100630	18060	18060	18060	18060	198
560	20230724	091600	91524750	18060	18050	18060	18050	261
561	20230724	091500	86812370	18060	18060	18060	18050	433
562	20230724	091400	78992440	18070	18070	18070	18070	20
563	20230724	091300	78631040	18070	18060	18070	18060	71
564	20230724	091200	77348310	18060	18080	18080	18060	278
565	20230724	091100	72324740	18090	18090	18090	18080	175
566	20230724	091000	69160140	18090	18090	18090	18090	34
567	20230724	090900	68545080	18110	18100	18110	18100	225
568	20230724	090800	64471850	18100	18170	18170	18100	768
569	20230724	090700	50544550	18190	18220	18220	18180	1550
570	20230724	090600	22340050	18210	18210	18210	18210	0
571	20230724	090500	22340050	18210	18210	18210	18210	0
572	20230724	090400	22340050	18210	18220	18220	18210	85
573	20230724	090300	20791950	18300	18240	18300	18210	499
574	20230724	090200	11696700	18210	18290	18310	18210	543
575	20230724	090100	1796880	18300	18310	18350	18300	33
576	20230724	090000	1192920	18310	18370	18370	18310	65