KissMeData/017510/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	185600	238623390	3000	3000	3000	3000	498
3	20230724	185500	238623390	3000	3000	3000	3000	0
4	20230724	185400	238623390	3000	3000	3000	3000	0
5	20230724	185300	238623390	3000	3000	3000	3000	0
6	20230724	185200	238623390	3000	3000	3000	3000	0
7	20230724	185100	238623390	3000	3000	3000	3000	0
8	20230724	185000	238623390	3000	3000	3000	3000	0
9	20230724	184900	238623390	3000	3000	3000	3000	0
10	20230724	184800	238623390	3000	3000	3000	3000	0
11	20230724	184700	238623390	3000	3000	3000	3000	0
12	20230724	184600	238623390	3000	3000	3000	3000	0
13	20230724	184500	238623390	3000	3000	3000	3000	0
14	20230724	184400	238623390	3000	3000	3000	3000	0
15	20230724	184300	238623390	3000	3000	3000	3000	0
16	20230724	184200	238623390	3000	3000	3000	3000	0
17	20230724	184100	238623390	3000	3000	3000	3000	0
18	20230724	184000	238623390	3000	3000	3000	3000	0
19	20230724	183900	238623390	3000	3000	3000	3000	0
20	20230724	183800	238623390	3000	3000	3000	3000	0
21	20230724	183700	238623390	3000	3000	3000	3000	0
22	20230724	183600	238623390	3000	3000	3000	3000	0
23	20230724	183500	238623390	3000	3000	3000	3000	0
24	20230724	183400	238623390	3000	3000	3000	3000	0
25	20230724	183300	238623390	3000	3000	3000	3000	0
26	20230724	183200	238623390	3000	3000	3000	3000	0
27	20230724	183100	238623390	3000	3000	3000	3000	0
28	20230724	183000	238623390	3000	3000	3000	3000	0
29	20230724	182900	238623390	3000	3000	3000	3000	0
30	20230724	182800	238623390	3000	3000	3000	3000	0
31	20230724	182700	238623390	3000	3000	3000	3000	0
32	20230724	182600	238623390	3000	3000	3000	3000	498
33	20230724	182500	238623390	3000	3000	3000	3000	0
34	20230724	182400	238623390	3000	3000	3000	3000	0
35	20230724	182300	238623390	3000	3000	3000	3000	0
36	20230724	182200	238623390	3000	3000	3000	3000	0
37	20230724	182100	238623390	3000	3000	3000	3000	0
38	20230724	182000	238623390	3000	3000	3000	3000	0
39	20230724	181900	238623390	3000	3000	3000	3000	0
40	20230724	181800	238623390	3000	3000	3000	3000	0
41	20230724	181700	238623390	3000	3000	3000	3000	0
42	20230724	181600	238623390	3000	3000	3000	3000	0
43	20230724	181500	238623390	3000	3000	3000	3000	0
44	20230724	181400	238623390	3000	3000	3000	3000	0
45	20230724	181300	238623390	3000	3000	3000	3000	0
46	20230724	181200	238623390	3000	3000	3000	3000	0
47	20230724	181100	238623390	3000	3000	3000	3000	0
48	20230724	181000	238623390	3000	3000	3000	3000	0
49	20230724	180900	238623390	3000	3000	3000	3000	0
50	20230724	180800	238623390	3000	3000	3000	3000	0
51	20230724	180700	238623390	3000	3000	3000	3000	0
52	20230724	180600	238623390	3000	3000	3000	3000	0
53	20230724	180500	238623390	3000	3000	3000	3000	0
54	20230724	180400	238623390	3000	3000	3000	3000	0
55	20230724	180300	238623390	3000	3000	3000	3000	0
56	20230724	180200	238623390	3000	3000	3000	3000	0
57	20230724	180100	238623390	3000	3000	3000	3000	0
58	20230724	180000	238623390	3000	3000	3000	3000	0
59	20230724	175900	238623390	3000	3000	3000	3000	0
60	20230724	175800	238623390	3000	3000	3000	3000	0
61	20230724	175700	238623390	3000	3000	3000	3000	0
62	20230724	175600	238623390	3000	3000	3000	3000	498
63	20230724	175500	238623390	3000	3000	3000	3000	0
64	20230724	175400	238623390	3000	3000	3000	3000	0
65	20230724	175300	238623390	3000	3000	3000	3000	0
66	20230724	175200	238623390	3000	3000	3000	3000	0
67	20230724	175100	238623390	3000	3000	3000	3000	0
68	20230724	175000	238623390	3000	3000	3000	3000	0
69	20230724	174900	238623390	3000	3000	3000	3000	0
70	20230724	174800	238623390	3000	3000	3000	3000	0
71	20230724	174700	238623390	3000	3000	3000	3000	0
72	20230724	174600	238623390	3000	3000	3000	3000	0
73	20230724	174500	238623390	3000	3000	3000	3000	0
74	20230724	174400	238623390	3000	3000	3000	3000	0
75	20230724	174300	238623390	3000	3000	3000	3000	0
76	20230724	174200	238623390	3000	3000	3000	3000	0
77	20230724	174100	238623390	3000	3000	3000	3000	0
78	20230724	174000	238623390	3000	3000	3000	3000	0
79	20230724	173900	238623390	3000	3000	3000	3000	0
80	20230724	173800	238623390	3000	3000	3000	3000	0
81	20230724	173700	238623390	3000	3000	3000	3000	0
82	20230724	173600	238623390	3000	3000	3000	3000	0
83	20230724	173500	238623390	3000	3000	3000	3000	0
84	20230724	173400	238623390	3000	3000	3000	3000	0
85	20230724	173300	238623390	3000	3000	3000	3000	0
86	20230724	173200	238623390	3000	3000	3000	3000	0
87	20230724	173100	238623390	3000	3000	3000	3000	0
88	20230724	173000	238623390	3000	3000	3000	3000	0
89	20230724	172900	238623390	3000	3000	3000	3000	0
90	20230724	172800	238623390	3000	3000	3000	3000	0
91	20230724	172700	238623390	3000	3000	3000	3000	0
92	20230724	172600	238623390	3000	3000	3000	3000	498
93	20230724	172500	238623390	3000	3000	3000	3000	0
94	20230724	172400	238623390	3000	3000	3000	3000	0
95	20230724	172300	238623390	3000	3000	3000	3000	0
96	20230724	172200	238623390	3000	3000	3000	3000	0
97	20230724	172100	238623390	3000	3000	3000	3000	0
98	20230724	172000	238623390	3000	3000	3000	3000	0
99	20230724	171900	238623390	3000	3000	3000	3000	0
100	20230724	171800	238623390	3000	3000	3000	3000	0
101	20230724	171700	238623390	3000	3000	3000	3000	0
102	20230724	171600	238623390	3000	3000	3000	3000	0
103	20230724	171500	238623390	3000	3000	3000	3000	0
104	20230724	171400	238623390	3000	3000	3000	3000	0
105	20230724	171300	238623390	3000	3000	3000	3000	0
106	20230724	171200	238623390	3000	3000	3000	3000	0
107	20230724	171100	238623390	3000	3000	3000	3000	0
108	20230724	171000	238623390	3000	3000	3000	3000	0
109	20230724	170900	238623390	3000	3000	3000	3000	0
110	20230724	170800	238623390	3000	3000	3000	3000	0
111	20230724	170700	238623390	3000	3000	3000	3000	0
112	20230724	170600	238623390	3000	3000	3000	3000	0
113	20230724	170500	238623390	3000	3000	3000	3000	0
114	20230724	170400	238623390	3000	3000	3000	3000	0
115	20230724	170300	238623390	3000	3000	3000	3000	0
116	20230724	170200	238623390	3000	3000	3000	3000	0
117	20230724	170100	238623390	3000	3000	3000	3000	0
118	20230724	170000	238623390	3000	3000	3000	3000	0
119	20230724	165900	238623390	3000	3000	3000	3000	0
120	20230724	165800	238623390	3000	3000	3000	3000	0
121	20230724	165700	238623390	3000	3000	3000	3000	0
122	20230724	165600	238623390	3000	3000	3000	3000	498
123	20230724	165500	238623390	3000	3000	3000	3000	0
124	20230724	165400	238623390	3000	3000	3000	3000	0
125	20230724	165300	238623390	3000	3000	3000	3000	0
126	20230724	165200	238623390	3000	3000	3000	3000	0
127	20230724	165100	238623390	3000	3000	3000	3000	0
128	20230724	165000	238623390	3000	3000	3000	3000	0
129	20230724	164900	238623390	3000	3000	3000	3000	0
130	20230724	164800	238623390	3000	3000	3000	3000	0
131	20230724	164700	238623390	3000	3000	3000	3000	0
132	20230724	164600	238623390	3000	3000	3000	3000	0
133	20230724	164500	238623390	3000	3000	3000	3000	0
134	20230724	164400	238623390	3000	3000	3000	3000	0
135	20230724	164300	238623390	3000	3000	3000	3000	0
136	20230724	164200	238623390	3000	3000	3000	3000	0
137	20230724	164100	238623390	3000	3000	3000	3000	0
138	20230724	164000	238623390	3000	3000	3000	3000	0
139	20230724	163900	238623390	3000	3000	3000	3000	0
140	20230724	163800	238623390	3000	3000	3000	3000	0
141	20230724	163700	238623390	3000	3000	3000	3000	0
142	20230724	163600	238623390	3000	3000	3000	3000	0
143	20230724	163500	238623390	3000	3000	3000	3000	0
144	20230724	163400	238623390	3000	3000	3000	3000	0
145	20230724	163300	238623390	3000	3000	3000	3000	0
146	20230724	163200	238623390	3000	3000	3000	3000	0
147	20230724	163100	238623390	3000	3000	3000	3000	0
148	20230724	163000	238623390	3000	3000	3000	3000	0
149	20230724	162900	238623390	3000	3000	3000	3000	0
150	20230724	162800	238623390	3000	3000	3000	3000	0
151	20230724	162700	238623390	3000	3000	3000	3000	0
152	20230724	162600	238623390	3000	3000	3000	3000	498
153	20230724	162500	238623390	3000	3000	3000	3000	0
154	20230724	162400	238623390	3000	3000	3000	3000	0
155	20230724	162300	238623390	3000	3000	3000	3000	0
156	20230724	162200	238623390	3000	3000	3000	3000	0
157	20230724	162100	238623390	3000	3000	3000	3000	0
158	20230724	162000	238623390	3000	3000	3000	3000	0
159	20230724	161900	238623390	3000	3000	3000	3000	0
160	20230724	161800	238623390	3000	3000	3000	3000	0
161	20230724	161700	238623390	3000	3000	3000	3000	0
162	20230724	161600	238623390	3000	3000	3000	3000	0
163	20230724	161500	238623390	3000	3000	3000	3000	0
164	20230724	161400	238623390	3000	3000	3000	3000	0
165	20230724	161300	238623390	3000	3000	3000	3000	0
166	20230724	161200	238623390	3000	3000	3000	3000	0
167	20230724	161100	238623390	3000	3000	3000	3000	0
168	20230724	161000	238623390	3000	3000	3000	3000	0
169	20230724	160900	238623390	3000	3000	3000	3000	0
170	20230724	160800	238623390	3000	3000	3000	3000	0
171	20230724	160700	238623390	3000	3000	3000	3000	0
172	20230724	160600	238623390	3000	3000	3000	3000	0
173	20230724	160500	238623390	3000	3000	3000	3000	0
174	20230724	160400	238623390	3000	3000	3000	3000	0
175	20230724	160300	238623390	3000	3000	3000	3000	0
176	20230724	160200	238623390	3000	3000	3000	3000	0
177	20230724	160100	238623390	3000	3000	3000	3000	0
178	20230724	160000	238623390	3000	3000	3000	3000	0
179	20230724	155900	238623390	3000	3000	3000	3000	0
180	20230724	155800	238623390	3000	3000	3000	3000	0
181	20230724	155700	238623390	3000	3000	3000	3000	0
182	20230724	155600	238623390	3000	3000	3000	3000	498
183	20230724	155500	238623390	3000	3000	3000	3000	0
184	20230724	155400	238623390	3000	3000	3000	3000	0
185	20230724	155300	238623390	3000	3000	3000	3000	0
186	20230724	155200	238623390	3000	3000	3000	3000	0
187	20230724	155100	238623390	3000	3000	3000	3000	0
188	20230724	155000	238623390	3000	3000	3000	3000	0
189	20230724	154900	238623390	3000	3000	3000	3000	0
190	20230724	154800	238623390	3000	3000	3000	3000	0
191	20230724	154700	238623390	3000	3000	3000	3000	0
192	20230724	154600	238623390	3000	3000	3000	3000	0
193	20230724	154500	238623390	3000	3000	3000	3000	0
194	20230724	154400	238623390	3000	3000	3000	3000	0
195	20230724	154300	238623390	3000	3000	3000	3000	0
196	20230724	154200	238623390	3000	3000	3000	3000	0
197	20230724	154100	238623390	3000	3000	3000	3000	0
198	20230724	154000	238623390	3000	3000	3000	3000	0
199	20230724	153900	238623390	3000	3000	3000	3000	0
200	20230724	153800	238623390	3000	3000	3000	3000	0
201	20230724	153700	238623390	3000	3000	3000	3000	0
202	20230724	153600	238623390	3000	3000	3000	3000	0
203	20230724	153500	238623390	3000	3000	3000	3000	0
204	20230724	153400	238623390	3000	3000	3000	3000	0
205	20230724	153300	238623390	3000	3000	3000	3000	0
206	20230724	153200	238623390	3000	3000	3000	3000	0
207	20230724	153100	238623390	3000	3000	3000	3000	0
208	20230724	153000	238623390	3000	3000	3000	3000	498
209	20230724	152900	237129390	3000	3000	3000	3000	0
210	20230724	152800	237129390	3000	3000	3000	3000	0
211	20230724	152700	237129390	3000	3000	3000	3000	0
212	20230724	152600	237129390	3000	3000	3000	3000	0
213	20230724	152500	237129390	3000	3000	3000	3000	0
214	20230724	152400	237129390	3000	3000	3000	3000	0
215	20230724	152300	237129390	3000	3000	3000	3000	0
216	20230724	152200	237129390	3000	3000	3000	3000	0
217	20230724	152100	237129390	3000	3000	3000	3000	0
218	20230724	152000	237129390	3000	3000	3000	3000	0
219	20230724	151900	237129390	3000	3000	3000	3000	0
220	20230724	151800	237129390	3000	3000	3000	3000	90
221	20230724	151700	236859390	3000	3000	3000	3000	0
222	20230724	151600	236859390	3000	3000	3000	3000	11
223	20230724	151500	236826390	3000	3000	3000	3000	11
224	20230724	151400	236793390	3000	3000	3000	3000	0
225	20230724	151300	236793390	3000	3000	3000	3000	0
226	20230724	151200	236793390	3000	3000	3000	3000	0
227	20230724	151100	236793390	3000	3000	3000	3000	0
228	20230724	151000	236793390	3000	3000	3000	3000	0
229	20230724	150900	236793390	3000	2995	3000	2995	1238
230	20230724	150800	233080795	2990	2995	2995	2990	39
231	20230724	150700	232964135	2990	2990	2990	2990	100
232	20230724	150600	232665135	2990	2990	2990	2990	50
233	20230724	150500	232515635	2995	2995	2995	2995	0
234	20230724	150400	232515635	2995	2995	2995	2995	7
235	20230724	150300	232494670	2995	2995	2995	2995	0
236	20230724	150200	232494670	2995	2995	2995	2995	3
237	20230724	150100	232485685	2990	2990	2990	2990	0
238	20230724	150000	232485685	2990	2995	2995	2990	141
239	20230724	145900	232063545	2995	2995	2995	2995	1
240	20230724	145800	232060550	2990	2990	2990	2990	55
241	20230724	145700	231896100	2990	2990	2990	2990	114
242	20230724	145600	231555240	2995	2995	2995	2995	0
243	20230724	145500	231555240	2995	2995	2995	2995	0
244	20230724	145400	231555240	2995	2995	2995	2995	0
245	20230724	145300	231555240	2995	2995	2995	2995	0
246	20230724	145200	231555240	2995	2995	2995	2995	0
247	20230724	145100	231555240	2995	2995	2995	2995	301
248	20230724	145000	230653745	3000	3000	3000	3000	0
249	20230724	144900	230653745	3000	3000	3000	3000	0
250	20230724	144800	230653745	3000	3000	3000	3000	20
251	20230724	144700	230593745	3000	3000	3000	3000	0
252	20230724	144600	230593745	3000	3000	3000	3000	0
253	20230724	144500	230593745	3000	3000	3000	3000	152
254	20230724	144400	230137745	2995	2995	2995	2995	1
255	20230724	144300	230134750	2995	2995	2995	2995	0
256	20230724	144200	230134750	2995	2995	2995	2995	0
257	20230724	144100	230134750	2995	2995	2995	2995	89
258	20230724	144000	229868195	2995	2995	2995	2995	0
259	20230724	143900	229868195	2995	2995	2995	2995	215
260	20230724	143800	229224270	3000	3000	3000	3000	0
261	20230724	143700	229224270	3000	3000	3000	3000	0
262	20230724	143600	229224270	3000	3000	3000	3000	0
263	20230724	143500	229224270	3000	3000	3000	3000	50
264	20230724	143400	229074270	3000	3000	3000	3000	50
265	20230724	143300	228924270	3000	3000	3000	3000	0
266	20230724	143200	228924270	3000	3000	3000	3000	0
267	20230724	143100	228924270	3000	3000	3000	3000	3
268	20230724	143000	228915270	3000	3000	3000	3000	98
269	20230724	142900	228621270	2995	2995	2995	2995	1
270	20230724	142800	228618275	2995	2995	2995	2995	22
271	20230724	142700	228552385	2990	2990	2990	2990	0
272	20230724	142600	228552385	2990	2990	2990	2990	0
273	20230724	142500	228552385	2990	2990	2990	2990	0
274	20230724	142400	228552385	2990	2990	2990	2990	123
275	20230724	142300	228184615	2990	2990	2990	2990	0
276	20230724	142200	228184615	2990	2990	2990	2990	0
277	20230724	142100	228184615	2990	2990	2990	2990	0
278	20230724	142000	228184615	2990	2990	2990	2990	0
279	20230724	141900	228184615	2990	2990	2990	2990	0
280	20230724	141800	228184615	2990	2990	2990	2990	0
281	20230724	141700	228184615	2990	2990	2990	2990	96
282	20230724	141600	227897575	2990	2990	2990	2990	0
283	20230724	141500	227897575	2990	2985	2990	2985	446
284	20230724	141400	226564245	2980	2980	2980	2980	0
285	20230724	141300	226564245	2980	2980	2980	2980	0
286	20230724	141200	226564245	2980	2980	2980	2980	0
287	20230724	141100	226564245	2980	2980	2980	2980	0
288	20230724	141000	226564245	2980	2980	2980	2980	0
289	20230724	140900	226564245	2980	2980	2980	2980	0
290	20230724	140800	226564245	2980	2980	2980	2980	0
291	20230724	140700	226564245	2980	2980	2980	2980	0
292	20230724	140600	226564245	2980	2980	2980	2980	1041
293	20230724	140500	223462065	2975	2975	2975	2975	0
294	20230724	140400	223462065	2975	2975	2975	2975	0
295	20230724	140300	223462065	2975	2975	2975	2975	51
296	20230724	140200	223310340	2980	2980	2980	2980	0
297	20230724	140100	223310340	2980	2980	2980	2980	0
298	20230724	140000	223310340	2980	2980	2980	2980	98
299	20230724	135900	223018300	2980	2980	2980	2980	0
300	20230724	135800	223018300	2980	2980	2980	2980	0
301	20230724	135700	223018300	2980	2975	2980	2975	170
302	20230724	135600	222512400	2975	2975	2975	2975	0
303	20230724	135500	222512400	2975	2975	2975	2975	1
304	20230724	135400	222509425	2980	2980	2980	2980	4
305	20230724	135300	222497505	2975	2975	2975	2975	0
306	20230724	135200	222497505	2975	2975	2975	2975	0
307	20230724	135100	222497505	2975	2975	2975	2975	0
308	20230724	135000	222497505	2975	2975	2975	2975	0
309	20230724	134900	222497505	2975	2975	2975	2975	16
310	20230724	134800	222449905	2975	2975	2975	2975	0
311	20230724	134700	222449905	2975	2975	2975	2975	0
312	20230724	134600	222449905	2975	2975	2975	2975	16
313	20230724	134500	222402305	2980	2980	2980	2980	98
314	20230724	134400	222110265	2975	2975	2975	2975	0
315	20230724	134300	222110265	2975	2975	2975	2975	0
316	20230724	134200	222110265	2975	2975	2975	2975	17
317	20230724	134100	222059690	2975	2975	2975	2975	0
318	20230724	134000	222059690	2975	2975	2975	2975	0
319	20230724	133900	222059690	2975	2975	2975	2975	50
320	20230724	133800	221910940	2980	2980	2980	2980	0
321	20230724	133700	221910940	2980	2980	2980	2980	0
322	20230724	133600	221910940	2980	2980	2980	2980	2
323	20230724	133500	221904980	2970	2970	2970	2970	0
324	20230724	133400	221904980	2970	2970	2970	2970	0
325	20230724	133300	221904980	2970	2970	2970	2970	117
326	20230724	133200	221557490	2970	2970	2970	2970	60
327	20230724	133100	221379290	2985	2985	2985	2985	0
328	20230724	133000	221379290	2985	2980	2985	2980	597
329	20230724	132900	219598635	2965	2965	2965	2965	0
330	20230724	132800	219598635	2965	2965	2965	2965	0
331	20230724	132700	219598635	2965	2965	2965	2965	0
332	20230724	132600	219598635	2965	2970	2970	2965	400
333	20230724	132500	218411015	2975	2975	2975	2975	0
334	20230724	132400	218411015	2975	2975	2975	2975	0
335	20230724	132300	218411015	2975	2975	2975	2975	119
336	20230724	132200	218056990	2975	2975	2975	2975	0
337	20230724	132100	218056990	2975	2975	2975	2975	0
338	20230724	132000	218056990	2975	2975	2975	2975	0
339	20230724	131900	218056990	2975	2975	2975	2975	0
340	20230724	131800	218056990	2975	2975	2975	2975	0
341	20230724	131700	218056990	2975	2975	2975	2975	10
342	20230724	131600	218027240	2980	2980	2980	2980	0
343	20230724	131500	218027240	2980	2980	2980	2980	98
344	20230724	131400	217735200	2980	2980	2980	2980	0
345	20230724	131300	217735200	2980	2980	2980	2980	0
346	20230724	131200	217735200	2980	2980	2980	2980	0
347	20230724	131100	217735200	2980	2980	2980	2980	0
348	20230724	131000	217735200	2980	2980	2980	2980	0
349	20230724	130900	217735200	2980	2980	2980	2980	0
350	20230724	130800	217735200	2980	2980	2980	2980	0
351	20230724	130700	217735200	2980	2980	2980	2980	0
352	20230724	130600	217735200	2980	2980	2980	2980	17
353	20230724	130500	217684540	2985	2985	2985	2985	100
354	20230724	130400	217386040	2985	2985	2985	2985	0
355	20230724	130300	217386040	2985	2985	2985	2985	0
356	20230724	130200	217386040	2985	2985	2985	2985	0
357	20230724	130100	217386040	2985	2985	2985	2985	0
358	20230724	130000	217386040	2985	2985	2985	2985	98
359	20230724	125900	217093510	2985	2985	2985	2985	0
360	20230724	125800	217093510	2985	2985	2985	2985	0
361	20230724	125700	217093510	2985	2985	2985	2985	3
362	20230724	125600	217084555	2985	2985	2985	2985	0
363	20230724	125500	217084555	2985	2985	2985	2985	0
364	20230724	125400	217084555	2985	2980	2985	2980	2
365	20230724	125300	217078590	2980	2980	2980	2980	0
366	20230724	125200	217078590	2980	2980	2980	2980	0
367	20230724	125100	217078590	2980	2980	2980	2980	161
368	20230724	125000	216598810	2980	2980	2980	2980	100
369	20230724	124900	216300810	2970	2970	2970	2970	60
370	20230724	124800	216122610	2985	2985	2985	2985	0
371	20230724	124700	216122610	2985	2985	2985	2985	0
372	20230724	124600	216122610	2985	2985	2985	2985	0
373	20230724	124500	216122610	2985	2985	2985	2980	197
374	20230724	124400	215534570	2980	2980	2980	2980	0
375	20230724	124300	215534570	2980	2980	2980	2980	0
376	20230724	124200	215534570	2980	2980	2980	2980	0
377	20230724	124100	215534570	2980	2960	2980	2960	3
378	20230724	124000	215525670	2960	2960	2960	2960	0
379	20230724	123900	215525670	2960	2965	2965	2960	1107
380	20230724	123800	212248415	2960	2975	2975	2960	1000
381	20230724	123700	209282195	2980	2980	2980	2980	1
382	20230724	123600	209279215	2985	2985	2985	2985	0
383	20230724	123500	209279215	2985	2985	2985	2985	0
384	20230724	123400	209279215	2985	2985	2985	2985	0
385	20230724	123300	209279215	2985	2985	2985	2985	101
386	20230724	123200	208977730	2985	2985	2985	2985	0
387	20230724	123100	208977730	2985	2985	2985	2985	4
388	20230724	123000	208965790	2990	2990	2990	2990	98
389	20230724	122900	208672770	2995	2990	2995	2990	6
390	20230724	122800	208654805	2995	2995	2995	2995	20
391	20230724	122700	208594905	2990	2990	2990	2990	12
392	20230724	122600	208559025	2985	2985	2985	2985	2
393	20230724	122500	208553055	2985	2985	2985	2985	0
394	20230724	122400	208553055	2985	2985	2985	2985	0
395	20230724	122300	208553055	2985	2985	2985	2985	0
396	20230724	122200	208553055	2985	2985	2985	2985	0
397	20230724	122100	208553055	2985	2985	2985	2985	6
398	20230724	122000	208535145	2985	2985	2985	2985	0
399	20230724	121900	208535145	2985	2985	2985	2985	1
400	20230724	121800	208532160	2985	2985	2985	2985	3
401	20230724	121700	208523205	2980	2980	2980	2980	0
402	20230724	121600	208523205	2980	2980	2980	2980	178
403	20230724	121500	207992765	2970	2970	2970	2970	204
404	20230724	121400	207386885	2970	2970	2970	2970	10
405	20230724	121300	207357185	2970	2970	2970	2970	2
406	20230724	121200	207351245	2970	2970	2970	2970	65
407	20230724	121100	207158195	2970	2970	2970	2970	0
408	20230724	121000	207158195	2970	2970	2970	2970	0
409	20230724	120900	207158195	2970	2970	2970	2970	0
410	20230724	120800	207158195	2970	2970	2970	2970	0
411	20230724	120700	207158195	2970	2970	2970	2970	0
412	20230724	120600	207158195	2970	2970	2970	2970	0
413	20230724	120500	207158195	2970	2970	2970	2970	195
414	20230724	120400	206579045	2970	2970	2970	2970	1
415	20230724	120300	206576075	2970	2965	2970	2965	500
416	20230724	120200	205092910	2965	2965	2965	2965	8
417	20230724	120100	205069190	2965	2965	2965	2965	0
418	20230724	120000	205069190	2965	2965	2965	2965	103
419	20230724	115900	204763795	2965	2965	2965	2965	467
420	20230724	115800	203379140	2965	2965	2965	2965	300
421	20230724	115700	202489640	2970	2970	2970	2970	0
422	20230724	115600	202489640	2970	2970	2970	2970	0
423	20230724	115500	202489640	2970	2970	2970	2970	15
424	20230724	115400	202445090	2970	2970	2970	2970	1
425	20230724	115300	202442120	2970	2970	2970	2970	13
426	20230724	115200	202403510	2970	2970	2970	2970	0
427	20230724	115100	202403510	2970	2970	2970	2970	15
428	20230724	115000	202358960	2970	2970	2970	2970	8
429	20230724	114900	202335200	2970	2970	2970	2970	0
430	20230724	114800	202335200	2970	2970	2970	2970	0
431	20230724	114700	202335200	2970	2970	2970	2970	1
432	20230724	114600	202332230	2970	2970	2970	2970	0
433	20230724	114500	202332230	2970	2970	2970	2970	98
434	20230724	114400	202041170	2965	2965	2965	2965	0
435	20230724	114300	202041170	2965	2965	2965	2965	0
436	20230724	114200	202041170	2965	2965	2965	2965	0
437	20230724	114100	202041170	2965	2965	2965	2965	492
438	20230724	114000	200582390	2960	2960	2960	2960	0
439	20230724	113900	200582390	2960	2960	2960	2960	1001
440	20230724	113800	197619430	2960	2975	2975	2960	2100
441	20230724	113700	191388185	2980	2980	2980	2980	0
442	20230724	113600	191388185	2980	2980	2980	2980	1
443	20230724	113500	191385205	2980	2980	2980	2980	100
444	20230724	113400	191087205	2980	2980	2980	2980	0
445	20230724	113300	191087205	2980	2980	2980	2980	0
446	20230724	113200	191087205	2980	2980	2980	2980	18
447	20230724	113100	191033565	2980	2980	2980	2980	100
448	20230724	113000	190735565	2980	2980	2980	2980	98
449	20230724	112900	190443525	2980	2980	2980	2980	0
450	20230724	112800	190443525	2980	2980	2980	2980	0
451	20230724	112700	190443525	2980	2980	2980	2980	133
452	20230724	112600	190047185	2980	2980	2980	2980	0
453	20230724	112500	190047185	2980	2980	2980	2980	0
454	20230724	112400	190047185	2980	2980	2980	2980	100
455	20230724	112300	189749185	2980	2990	2990	2980	580
456	20230724	112200	188020770	2995	2995	2995	2995	0
457	20230724	112100	188020770	2995	2995	2995	2995	0
458	20230724	112000	188020770	2995	2995	2995	2995	0
459	20230724	111900	188020770	2995	2995	2995	2995	16
460	20230724	111800	187972850	2990	2990	2990	2990	0
461	20230724	111700	187972850	2990	2990	2990	2990	0
462	20230724	111600	187972850	2990	2990	2990	2990	0
463	20230724	111500	187972850	2990	2990	2990	2990	97
464	20230724	111400	187682820	2975	2975	2975	2975	502
465	20230724	111300	186189370	2975	2975	2975	2975	29
466	20230724	111200	186103095	2970	2970	2970	2970	1
467	20230724	111100	186100125	2965	2975	2975	2965	8982
468	20230724	111000	159432310	2980	2990	2990	2980	2589
469	20230724	110900	151707965	2995	2995	2995	2995	555
470	20230724	110800	150045740	2995	2995	2995	2995	0
471	20230724	110700	150045740	2995	2990	2995	2990	330
472	20230724	110600	149058540	2995	2995	2995	2995	0
473	20230724	110500	149058540	2995	2995	2995	2995	200
474	20230724	110400	148459540	2995	2995	2995	2995	2
475	20230724	110300	148453550	3000	3000	3000	3000	0
476	20230724	110200	148453550	3000	3000	3000	3000	0
477	20230724	110100	148453550	3000	3000	3000	3000	0
478	20230724	110000	148453550	3000	3000	3000	3000	101
479	20230724	105900	148150550	3000	3000	3000	3000	0
480	20230724	105800	148150550	3000	3000	3000	3000	0
481	20230724	105700	148150550	3000	3000	3000	3000	1
482	20230724	105600	148147550	3000	3000	3000	3000	0
483	20230724	105500	148147550	3000	2985	3000	2985	671
484	20230724	105400	146136425	2990	2990	2990	2990	610
485	20230724	105300	144312525	2995	2995	2995	2995	0
486	20230724	105200	144312525	2995	2995	2995	2995	0
487	20230724	105100	144312525	2995	2995	2995	2995	0
488	20230724	105000	144312525	2995	2995	2995	2995	0
489	20230724	104900	144312525	2995	2995	2995	2995	301
490	20230724	104800	143411030	3000	3000	3000	3000	0
491	20230724	104700	143411030	3000	3000	3000	3000	4
492	20230724	104600	143399030	3000	3000	3000	3000	199
493	20230724	104500	142802030	3005	3005	3005	3005	26
494	20230724	104400	142723900	3005	3005	3005	3005	24
495	20230724	104300	142651780	3005	3005	3005	3005	0
496	20230724	104200	142651780	3005	3005	3005	3005	0
497	20230724	104100	142651780	3005	3000	3005	3000	102
498	20230724	104000	142345275	3000	3005	3005	3000	7
499	20230724	103900	142324250	3010	3010	3010	3010	0
500	20230724	103800	142324250	3010	3010	3010	3010	332
501	20230724	103700	141324930	3010	3005	3010	3005	709
502	20230724	103600	139190930	3000	3000	3000	3000	0
503	20230724	103500	139190930	3000	3000	3000	3000	0
504	20230724	103400	139190930	3000	3000	3000	3000	0
505	20230724	103300	139190930	3000	3000	3000	3000	0
506	20230724	103200	139190930	3000	3000	3000	3000	0
507	20230724	103100	139190930	3000	3000	3000	3000	1164
508	20230724	103000	135698930	3000	3005	3005	3000	33
509	20230724	102900	135599780	3000	3000	3000	3000	17
510	20230724	102800	135548780	3000	3000	3000	3000	0
511	20230724	102700	135548780	3000	3000	3000	3000	0
512	20230724	102600	135548780	3000	3000	3000	3000	0
513	20230724	102500	135548780	3000	3000	3000	3000	1000
514	20230724	102400	132548780	3000	3000	3000	3000	0
515	20230724	102300	132548780	3000	3000	3000	3000	0
516	20230724	102200	132548780	3000	3005	3005	3000	520
517	20230724	102100	130988680	3005	3005	3005	3005	0
518	20230724	102000	130988680	3005	3005	3010	3005	122
519	20230724	101900	130621980	2995	2995	2995	2995	0
520	20230724	101800	130621980	2995	2995	2995	2995	0
521	20230724	101700	130621980	2995	3000	3000	2995	398
522	20230724	101600	129429880	3000	3000	3000	3000	85
523	20230724	101500	129174880	3000	3010	3010	3000	175
524	20230724	101400	128648980	3000	3000	3000	3000	0
525	20230724	101300	128648980	3000	3000	3000	3000	0
526	20230724	101200	128648980	3000	3000	3000	3000	0
527	20230724	101100	128648980	3000	3000	3000	3000	291
528	20230724	101000	127775980	3015	3015	3015	3015	0
529	20230724	100900	127775980	3015	3000	3015	2995	1057
530	20230724	100800	124597415	2995	2995	2995	2995	511
531	20230724	100700	123066970	2990	2985	2990	2970	1792
532	20230724	100600	117718195	2970	2970	2970	2970	620
533	20230724	100500	115876795	2970	2970	2970	2970	0
534	20230724	100400	115876795	2970	2970	2970	2970	100
535	20230724	100300	115579795	2970	2970	2970	2970	148
536	20230724	100200	115140235	2970	2970	2970	2970	878
537	20230724	100100	112532575	2970	2970	2970	2970	91
538	20230724	100000	112262305	2970	2975	2975	2965	2270
539	20230724	095900	105522610	2970	2980	2980	2970	1250
540	20230724	095800	101806280	2985	2985	2985	2985	500
541	20230724	095700	100313780	2985	2990	2990	2985	345
542	20230724	095600	99283455	2980	2980	2980	2980	110
543	20230724	095500	98955655	2985	2985	2985	2985	500
544	20230724	095400	97463155	2985	2980	2985	2980	499
545	20230724	095300	95976130	2980	2980	2980	2980	32
546	20230724	095200	95880770	2980	2980	2980	2980	202
547	20230724	095100	95278810	2980	2970	2980	2970	216
548	20230724	095000	94637130	2975	2975	2975	2975	401
549	20230724	094900	93444155	2975	2975	2975	2975	301
550	20230724	094800	92548680	2975	2975	2975	2975	0
551	20230724	094700	92548680	2975	2990	2990	2970	4080
552	20230724	094600	80410315	2990	2990	2990	2990	565
553	20230724	094500	78720965	3000	3000	3000	3000	0
554	20230724	094400	78720965	3000	3000	3000	3000	500
555	20230724	094300	77220965	3010	3000	3010	3000	869
556	20230724	094200	74610470	3000	3000	3000	3000	100
557	20230724	094100	74310470	3000	3000	3000	3000	100
558	20230724	094000	74010470	2995	2995	2995	2995	200
559	20230724	093900	73411470	2990	2990	2990	2990	401
560	20230724	093800	72212480	2990	2990	2990	2990	1
561	20230724	093700	72209490	2990	2990	2990	2990	1
562	20230724	093600	72206500	2990	2990	2990	2990	110
563	20230724	093500	71877600	3000	2985	3015	2970	4331
564	20230724	093400	58959140	2985	2990	2990	2985	56
565	20230724	093300	58791805	2990	2990	2990	2990	346
566	20230724	093200	57757265	2995	2995	2995	2995	218
567	20230724	093100	57104355	3015	3015	3015	3015	0
568	20230724	093000	57104355	3015	2995	3015	2995	118
569	20230724	092900	56750465	3000	3000	3000	3000	5
570	20230724	092800	56735465	3000	3000	3000	3000	0
571	20230724	092700	56735465	3000	3000	3000	3000	0
572	20230724	092600	56735465	3000	3000	3005	2985	1216
573	20230724	092500	53097690	3000	3000	3000	3000	41
574	20230724	092400	52974690	2995	2995	2995	2995	2
575	20230724	092300	52968700	2990	2980	2990	2980	760
576	20230724	092200	50700630	2980	2980	2980	2980	1
577	20230724	092100	50697650	2980	2980	2980	2980	0
578	20230724	092000	50697650	2980	2980	2980	2980	260
579	20230724	091900	49922850	2975	2975	2975	2975	203
580	20230724	091800	49318925	2975	2975	2975	2975	953
581	20230724	091700	46483750	2980	2980	2980	2980	56
582	20230724	091600	46316870	2975	2990	2990	2975	3749
583	20230724	091500	35133660	2995	2995	2995	2995	101
584	20230724	091400	34831165	2995	2995	2995	2995	74
585	20230724	091300	34609535	3010	3010	3010	3010	66
586	20230724	091200	34410875	3010	3010	3010	3010	522
587	20230724	091100	32839655	3010	3010	3010	3010	590
588	20230724	091000	31063755	3010	3010	3010	3010	175
589	20230724	090900	30537005	2990	2990	2990	2990	0
590	20230724	090800	30537005	2990	2990	2990	2990	259
591	20230724	090700	29762595	2990	2995	2995	2985	3473
592	20230724	090600	19379230	2995	3005	3005	2990	1497
593	20230724	090500	14893890	3000	3005	3005	3000	375
594	20230724	090400	13768680	3010	3020	3050	3000	2589
595	20230724	090300	5960515	3020	3035	3035	3020	108
596	20230724	090200	5633765	3040	3040	3040	3040	0
597	20230724	090100	5633765	3040	3045	3045	3040	17
598	20230724	090000	5582080	3045	3030	3045	3030	1842