KissMeData/263800/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	205100	379372795	4930	4930	4930	4930	2566
3	20240723	205000	379372795	4930	4930	4930	4930	0
4	20240723	204900	379372795	4930	4930	4930	4930	0
5	20240723	204800	379372795	4930	4930	4930	4930	0
6	20240723	204700	379372795	4930	4930	4930	4930	0
7	20240723	204600	379372795	4930	4930	4930	4930	0
8	20240723	204500	379372795	4930	4930	4930	4930	0
9	20240723	204400	379372795	4930	4930	4930	4930	0
10	20240723	204300	379372795	4930	4930	4930	4930	0
11	20240723	204200	379372795	4930	4930	4930	4930	0
12	20240723	204100	379372795	4930	4930	4930	4930	0
13	20240723	204000	379372795	4930	4930	4930	4930	0
14	20240723	203900	379372795	4930	4930	4930	4930	0
15	20240723	203800	379372795	4930	4930	4930	4930	0
16	20240723	203700	379372795	4930	4930	4930	4930	0
17	20240723	203600	379372795	4930	4930	4930	4930	0
18	20240723	203500	379372795	4930	4930	4930	4930	0
19	20240723	203400	379372795	4930	4930	4930	4930	0
20	20240723	203300	379372795	4930	4930	4930	4930	0
21	20240723	203200	379372795	4930	4930	4930	4930	0
22	20240723	203100	379372795	4930	4930	4930	4930	0
23	20240723	203000	379372795	4930	4930	4930	4930	0
24	20240723	202900	379372795	4930	4930	4930	4930	0
25	20240723	202800	379372795	4930	4930	4930	4930	0
26	20240723	202700	379372795	4930	4930	4930	4930	0
27	20240723	202600	379372795	4930	4930	4930	4930	0
28	20240723	202500	379372795	4930	4930	4930	4930	0
29	20240723	202400	379372795	4930	4930	4930	4930	0
30	20240723	202300	379372795	4930	4930	4930	4930	0
31	20240723	202200	379372795	4930	4930	4930	4930	0
32	20240723	202100	379372795	4930	4930	4930	4930	2566
33	20240723	202000	379372795	4930	4930	4930	4930	0
34	20240723	201900	379372795	4930	4930	4930	4930	0
35	20240723	201800	379372795	4930	4930	4930	4930	0
36	20240723	201700	379372795	4930	4930	4930	4930	0
37	20240723	201600	379372795	4930	4930	4930	4930	0
38	20240723	201500	379372795	4930	4930	4930	4930	0
39	20240723	201400	379372795	4930	4930	4930	4930	0
40	20240723	201300	379372795	4930	4930	4930	4930	0
41	20240723	201200	379372795	4930	4930	4930	4930	0
42	20240723	201100	379372795	4930	4930	4930	4930	0
43	20240723	201000	379372795	4930	4930	4930	4930	0
44	20240723	200900	379372795	4930	4930	4930	4930	0
45	20240723	200800	379372795	4930	4930	4930	4930	0
46	20240723	200700	379372795	4930	4930	4930	4930	0
47	20240723	200600	379372795	4930	4930	4930	4930	0
48	20240723	200500	379372795	4930	4930	4930	4930	0
49	20240723	200400	379372795	4930	4930	4930	4930	0
50	20240723	200300	379372795	4930	4930	4930	4930	0
51	20240723	200200	379372795	4930	4930	4930	4930	0
52	20240723	200100	379372795	4930	4930	4930	4930	0
53	20240723	200000	379372795	4930	4930	4930	4930	0
54	20240723	195900	379372795	4930	4930	4930	4930	0
55	20240723	195800	379372795	4930	4930	4930	4930	0
56	20240723	195700	379372795	4930	4930	4930	4930	0
57	20240723	195600	379372795	4930	4930	4930	4930	0
58	20240723	195500	379372795	4930	4930	4930	4930	0
59	20240723	195400	379372795	4930	4930	4930	4930	0
60	20240723	195300	379372795	4930	4930	4930	4930	0
61	20240723	195200	379372795	4930	4930	4930	4930	0
62	20240723	195100	379372795	4930	4930	4930	4930	2566
63	20240723	195000	379372795	4930	4930	4930	4930	0
64	20240723	194900	379372795	4930	4930	4930	4930	0
65	20240723	194800	379372795	4930	4930	4930	4930	0
66	20240723	194700	379372795	4930	4930	4930	4930	0
67	20240723	194600	379372795	4930	4930	4930	4930	0
68	20240723	194500	379372795	4930	4930	4930	4930	0
69	20240723	194400	379372795	4930	4930	4930	4930	0
70	20240723	194300	379372795	4930	4930	4930	4930	0
71	20240723	194200	379372795	4930	4930	4930	4930	0
72	20240723	194100	379372795	4930	4930	4930	4930	0
73	20240723	194000	379372795	4930	4930	4930	4930	0
74	20240723	193900	379372795	4930	4930	4930	4930	0
75	20240723	193800	379372795	4930	4930	4930	4930	0
76	20240723	193700	379372795	4930	4930	4930	4930	0
77	20240723	193600	379372795	4930	4930	4930	4930	0
78	20240723	193500	379372795	4930	4930	4930	4930	0
79	20240723	193400	379372795	4930	4930	4930	4930	0
80	20240723	193300	379372795	4930	4930	4930	4930	0
81	20240723	193200	379372795	4930	4930	4930	4930	0
82	20240723	193100	379372795	4930	4930	4930	4930	0
83	20240723	193000	379372795	4930	4930	4930	4930	0
84	20240723	192900	379372795	4930	4930	4930	4930	0
85	20240723	192800	379372795	4930	4930	4930	4930	0
86	20240723	192700	379372795	4930	4930	4930	4930	0
87	20240723	192600	379372795	4930	4930	4930	4930	0
88	20240723	192500	379372795	4930	4930	4930	4930	0
89	20240723	192400	379372795	4930	4930	4930	4930	0
90	20240723	192300	379372795	4930	4930	4930	4930	0
91	20240723	192200	379372795	4930	4930	4930	4930	0
92	20240723	192100	379372795	4930	4930	4930	4930	2566
93	20240723	192000	379372795	4930	4930	4930	4930	0
94	20240723	191900	379372795	4930	4930	4930	4930	0
95	20240723	191800	379372795	4930	4930	4930	4930	0
96	20240723	191700	379372795	4930	4930	4930	4930	0
97	20240723	191600	379372795	4930	4930	4930	4930	0
98	20240723	191500	379372795	4930	4930	4930	4930	0
99	20240723	191400	379372795	4930	4930	4930	4930	0
100	20240723	191300	379372795	4930	4930	4930	4930	0
101	20240723	191200	379372795	4930	4930	4930	4930	0
102	20240723	191100	379372795	4930	4930	4930	4930	0
103	20240723	191000	379372795	4930	4930	4930	4930	0
104	20240723	190900	379372795	4930	4930	4930	4930	0
105	20240723	190800	379372795	4930	4930	4930	4930	0
106	20240723	190700	379372795	4930	4930	4930	4930	0
107	20240723	190600	379372795	4930	4930	4930	4930	0
108	20240723	190500	379372795	4930	4930	4930	4930	0
109	20240723	190400	379372795	4930	4930	4930	4930	0
110	20240723	190300	379372795	4930	4930	4930	4930	0
111	20240723	190200	379372795	4930	4930	4930	4930	0
112	20240723	190100	379372795	4930	4930	4930	4930	0
113	20240723	190000	379372795	4930	4930	4930	4930	0
114	20240723	185900	379372795	4930	4930	4930	4930	0
115	20240723	185800	379372795	4930	4930	4930	4930	0
116	20240723	185700	379372795	4930	4930	4930	4930	0
117	20240723	185600	379372795	4930	4930	4930	4930	0
118	20240723	185500	379372795	4930	4930	4930	4930	0
119	20240723	185400	379372795	4930	4930	4930	4930	0
120	20240723	185300	379372795	4930	4930	4930	4930	0
121	20240723	185200	379372795	4930	4930	4930	4930	0
122	20240723	185100	379372795	4930	4930	4930	4930	2566
123	20240723	185000	379372795	4930	4930	4930	4930	0
124	20240723	184900	379372795	4930	4930	4930	4930	0
125	20240723	184800	379372795	4930	4930	4930	4930	0
126	20240723	184700	379372795	4930	4930	4930	4930	0
127	20240723	184600	379372795	4930	4930	4930	4930	0
128	20240723	184500	379372795	4930	4930	4930	4930	0
129	20240723	184400	379372795	4930	4930	4930	4930	0
130	20240723	184300	379372795	4930	4930	4930	4930	0
131	20240723	184200	379372795	4930	4930	4930	4930	0
132	20240723	184100	379372795	4930	4930	4930	4930	0
133	20240723	184000	379372795	4930	4930	4930	4930	0
134	20240723	183900	379372795	4930	4930	4930	4930	0
135	20240723	183800	379372795	4930	4930	4930	4930	0
136	20240723	183700	379372795	4930	4930	4930	4930	0
137	20240723	183600	379372795	4930	4930	4930	4930	0
138	20240723	183500	379372795	4930	4930	4930	4930	0
139	20240723	183400	379372795	4930	4930	4930	4930	0
140	20240723	183300	379372795	4930	4930	4930	4930	0
141	20240723	183200	379372795	4930	4930	4930	4930	0
142	20240723	183100	379372795	4930	4930	4930	4930	0
143	20240723	183000	379372795	4930	4930	4930	4930	0
144	20240723	182900	379372795	4930	4930	4930	4930	0
145	20240723	182800	379372795	4930	4930	4930	4930	0
146	20240723	182700	379372795	4930	4930	4930	4930	0
147	20240723	182600	379372795	4930	4930	4930	4930	0
148	20240723	182500	379372795	4930	4930	4930	4930	0
149	20240723	182400	379372795	4930	4930	4930	4930	0
150	20240723	182300	379372795	4930	4930	4930	4930	0
151	20240723	182200	379372795	4930	4930	4930	4930	0
152	20240723	182100	379372795	4930	4930	4930	4930	2566
153	20240723	182000	379372795	4930	4930	4930	4930	0
154	20240723	181900	379372795	4930	4930	4930	4930	0
155	20240723	181800	379372795	4930	4930	4930	4930	0
156	20240723	181700	379372795	4930	4930	4930	4930	0
157	20240723	181600	379372795	4930	4930	4930	4930	0
158	20240723	181500	379372795	4930	4930	4930	4930	0
159	20240723	181400	379372795	4930	4930	4930	4930	0
160	20240723	181300	379372795	4930	4930	4930	4930	0
161	20240723	181200	379372795	4930	4930	4930	4930	0
162	20240723	181100	379372795	4930	4930	4930	4930	0
163	20240723	181000	379372795	4930	4930	4930	4930	0
164	20240723	180900	379372795	4930	4930	4930	4930	0
165	20240723	180800	379372795	4930	4930	4930	4930	0
166	20240723	180700	379372795	4930	4930	4930	4930	0
167	20240723	180600	379372795	4930	4930	4930	4930	0
168	20240723	180500	379372795	4930	4930	4930	4930	0
169	20240723	180400	379372795	4930	4930	4930	4930	0
170	20240723	180300	379372795	4930	4930	4930	4930	0
171	20240723	180200	379372795	4930	4930	4930	4930	0
172	20240723	180100	379372795	4930	4930	4930	4930	0
173	20240723	180000	379372795	4930	4930	4930	4930	0
174	20240723	175900	379372795	4930	4930	4930	4930	0
175	20240723	175800	379372795	4930	4930	4930	4930	0
176	20240723	175700	379372795	4930	4930	4930	4930	0
177	20240723	175600	379372795	4930	4930	4930	4930	0
178	20240723	175500	379372795	4930	4930	4930	4930	0
179	20240723	175400	379372795	4930	4930	4930	4930	0
180	20240723	175300	379372795	4930	4930	4930	4930	0
181	20240723	175200	379372795	4930	4930	4930	4930	0
182	20240723	175100	379372795	4930	4930	4930	4930	2566
183	20240723	175000	379372795	4930	4930	4930	4930	0
184	20240723	174900	379372795	4930	4930	4930	4930	0
185	20240723	174800	379372795	4930	4930	4930	4930	0
186	20240723	174700	379372795	4930	4930	4930	4930	0
187	20240723	174600	379372795	4930	4930	4930	4930	0
188	20240723	174500	379372795	4930	4930	4930	4930	0
189	20240723	174400	379372795	4930	4930	4930	4930	0
190	20240723	174300	379372795	4930	4930	4930	4930	0
191	20240723	174200	379372795	4930	4930	4930	4930	0
192	20240723	174100	379372795	4930	4930	4930	4930	0
193	20240723	174000	379372795	4930	4930	4930	4930	0
194	20240723	173900	379372795	4930	4930	4930	4930	0
195	20240723	173800	379372795	4930	4930	4930	4930	0
196	20240723	173700	379372795	4930	4930	4930	4930	0
197	20240723	173600	379372795	4930	4930	4930	4930	0
198	20240723	173500	379372795	4930	4930	4930	4930	0
199	20240723	173400	379372795	4930	4930	4930	4930	0
200	20240723	173300	379372795	4930	4930	4930	4930	0
201	20240723	173200	379372795	4930	4930	4930	4930	0
202	20240723	173100	379372795	4930	4930	4930	4930	0
203	20240723	173000	379372795	4930	4930	4930	4930	0
204	20240723	172900	379372795	4930	4930	4930	4930	0
205	20240723	172800	379372795	4930	4930	4930	4930	0
206	20240723	172700	379372795	4930	4930	4930	4930	0
207	20240723	172600	379372795	4930	4930	4930	4930	0
208	20240723	172500	379372795	4930	4930	4930	4930	0
209	20240723	172400	379372795	4930	4930	4930	4930	0
210	20240723	172300	379372795	4930	4930	4930	4930	0
211	20240723	172200	379372795	4930	4930	4930	4930	0
212	20240723	172100	379372795	4930	4930	4930	4930	2566
213	20240723	172000	379372795	4930	4930	4930	4930	0
214	20240723	171900	379372795	4930	4930	4930	4930	0
215	20240723	171800	379372795	4930	4930	4930	4930	0
216	20240723	171700	379372795	4930	4930	4930	4930	0
217	20240723	171600	379372795	4930	4930	4930	4930	0
218	20240723	171500	379372795	4930	4930	4930	4930	0
219	20240723	171400	379372795	4930	4930	4930	4930	0
220	20240723	171300	379372795	4930	4930	4930	4930	0
221	20240723	171200	379372795	4930	4930	4930	4930	0
222	20240723	171100	379372795	4930	4930	4930	4930	0
223	20240723	171000	379372795	4930	4930	4930	4930	0
224	20240723	170900	379372795	4930	4930	4930	4930	0
225	20240723	170800	379372795	4930	4930	4930	4930	0
226	20240723	170700	379372795	4930	4930	4930	4930	0
227	20240723	170600	379372795	4930	4930	4930	4930	0
228	20240723	170500	379372795	4930	4930	4930	4930	0
229	20240723	170400	379372795	4930	4930	4930	4930	0
230	20240723	170300	379372795	4930	4930	4930	4930	0
231	20240723	170200	379372795	4930	4930	4930	4930	0
232	20240723	170100	379372795	4930	4930	4930	4930	0
233	20240723	170000	379372795	4930	4930	4930	4930	0
234	20240723	165900	379372795	4930	4930	4930	4930	0
235	20240723	165800	379372795	4930	4930	4930	4930	0
236	20240723	165700	379372795	4930	4930	4930	4930	0
237	20240723	165600	379372795	4930	4930	4930	4930	0
238	20240723	165500	379372795	4930	4930	4930	4930	0
239	20240723	165400	379372795	4930	4930	4930	4930	0
240	20240723	165300	379372795	4930	4930	4930	4930	0
241	20240723	165200	379372795	4930	4930	4930	4930	0
242	20240723	165100	379372795	4930	4930	4930	4930	2566
243	20240723	165000	379372795	4930	4930	4930	4930	0
244	20240723	164900	379372795	4930	4930	4930	4930	0
245	20240723	164800	379372795	4930	4930	4930	4930	0
246	20240723	164700	379372795	4930	4930	4930	4930	0
247	20240723	164600	379372795	4930	4930	4930	4930	0
248	20240723	164500	379372795	4930	4930	4930	4930	0
249	20240723	164400	379372795	4930	4930	4930	4930	0
250	20240723	164300	379372795	4930	4930	4930	4930	0
251	20240723	164200	379372795	4930	4930	4930	4930	0
252	20240723	164100	379372795	4930	4930	4930	4930	0
253	20240723	164000	379372795	4930	4930	4930	4930	0
254	20240723	163900	379372795	4930	4930	4930	4930	0
255	20240723	163800	379372795	4930	4930	4930	4930	0
256	20240723	163700	379372795	4930	4930	4930	4930	0
257	20240723	163600	379372795	4930	4930	4930	4930	0
258	20240723	163500	379372795	4930	4930	4930	4930	0
259	20240723	163400	379372795	4930	4930	4930	4930	0
260	20240723	163300	379372795	4930	4930	4930	4930	0
261	20240723	163200	379372795	4930	4930	4930	4930	0
262	20240723	163100	379372795	4930	4930	4930	4930	0
263	20240723	163000	379372795	4930	4930	4930	4930	0
264	20240723	162900	379372795	4930	4930	4930	4930	0
265	20240723	162800	379372795	4930	4930	4930	4930	0
266	20240723	162700	379372795	4930	4930	4930	4930	0
267	20240723	162600	379372795	4930	4930	4930	4930	0
268	20240723	162500	379372795	4930	4930	4930	4930	0
269	20240723	162400	379372795	4930	4930	4930	4930	0
270	20240723	162300	379372795	4930	4930	4930	4930	0
271	20240723	162200	379372795	4930	4930	4930	4930	0
272	20240723	162100	379372795	4930	4930	4930	4930	2566
273	20240723	162000	379372795	4930	4930	4930	4930	0
274	20240723	161900	379372795	4930	4930	4930	4930	0
275	20240723	161800	379372795	4930	4930	4930	4930	0
276	20240723	161700	379372795	4930	4930	4930	4930	0
277	20240723	161600	379372795	4930	4930	4930	4930	0
278	20240723	161500	379372795	4930	4930	4930	4930	0
279	20240723	161400	379372795	4930	4930	4930	4930	0
280	20240723	161300	379372795	4930	4930	4930	4930	0
281	20240723	161200	379372795	4930	4930	4930	4930	0
282	20240723	161100	379372795	4930	4930	4930	4930	0
283	20240723	161000	379372795	4930	4930	4930	4930	0
284	20240723	160900	379372795	4930	4930	4930	4930	0
285	20240723	160800	379372795	4930	4930	4930	4930	0
286	20240723	160700	379372795	4930	4930	4930	4930	0
287	20240723	160600	379372795	4930	4930	4930	4930	0
288	20240723	160500	379372795	4930	4930	4930	4930	0
289	20240723	160400	379372795	4930	4930	4930	4930	0
290	20240723	160300	379372795	4930	4930	4930	4930	0
291	20240723	160200	379372795	4930	4930	4930	4930	0
292	20240723	160100	379372795	4930	4930	4930	4930	0
293	20240723	160000	379372795	4930	4930	4930	4930	0
294	20240723	155900	379372795	4930	4930	4930	4930	0
295	20240723	155800	379372795	4930	4930	4930	4930	0
296	20240723	155700	379372795	4930	4930	4930	4930	0
297	20240723	155600	379372795	4930	4930	4930	4930	0
298	20240723	155500	379372795	4930	4930	4930	4930	0
299	20240723	155400	379372795	4930	4930	4930	4930	0
300	20240723	155300	379372795	4930	4930	4930	4930	0
301	20240723	155200	379372795	4930	4930	4930	4930	0
302	20240723	155100	379372795	4930	4930	4930	4930	2566
303	20240723	155000	379372795	4930	4930	4930	4930	0
304	20240723	154900	379372795	4930	4930	4930	4930	0
305	20240723	154800	379372795	4930	4930	4930	4930	0
306	20240723	154700	379372795	4930	4930	4930	4930	0
307	20240723	154600	379372795	4930	4930	4930	4930	0
308	20240723	154500	379372795	4930	4930	4930	4930	0
309	20240723	154400	379372795	4930	4930	4930	4930	0
310	20240723	154300	379372795	4930	4930	4930	4930	0
311	20240723	154200	379372795	4930	4930	4930	4930	0
312	20240723	154100	379372795	4930	4930	4930	4930	0
313	20240723	154000	379372795	4930	4930	4930	4930	0
314	20240723	153900	379372795	4930	4930	4930	4930	0
315	20240723	153800	379372795	4930	4930	4930	4930	0
316	20240723	153700	379372795	4930	4930	4930	4930	0
317	20240723	153600	379372795	4930	4930	4930	4930	0
318	20240723	153500	379372795	4930	4930	4930	4930	0
319	20240723	153400	379372795	4930	4930	4930	4930	0
320	20240723	153300	379372795	4930	4930	4930	4930	0
321	20240723	153200	379372795	4930	4930	4930	4930	0
322	20240723	153100	379372795	4930	4930	4930	4930	0
323	20240723	153000	379372795	4930	4930	4930	4930	2566
324	20240723	152900	366722415	4950	4950	4950	4950	0
325	20240723	152800	366722415	4950	4950	4950	4950	0
326	20240723	152700	366722415	4950	4950	4950	4950	0
327	20240723	152600	366722415	4950	4950	4950	4950	0
328	20240723	152500	366722415	4950	4950	4950	4950	0
329	20240723	152400	366722415	4950	4950	4950	4950	0
330	20240723	152300	366722415	4950	4950	4950	4950	0
331	20240723	152200	366722415	4950	4950	4950	4950	0
332	20240723	152100	366722415	4950	4950	4950	4950	0
333	20240723	152000	366722415	4950	4950	4950	4950	0
334	20240723	151900	366722415	4950	4950	4950	4950	200
335	20240723	151800	365732415	4950	4990	4990	4950	9944
336	20240723	151700	316479225	4990	4960	4990	4960	32
337	20240723	151600	316320205	4995	4995	4995	4995	1
338	20240723	151500	316315210	4960	4995	4995	4960	39
339	20240723	151400	316121105	4990	4990	4990	4990	267
340	20240723	151300	314788775	4995	4995	4995	4995	0
341	20240723	151200	314788775	4995	4990	4995	4990	212
342	20240723	151100	313730885	4990	4980	4990	4980	331
343	20240723	151000	312082075	4980	4980	4980	4980	409
344	20240723	150900	310045255	4980	4980	4980	4980	500
345	20240723	150800	307555255	4980	4990	4990	4980	511
346	20240723	150700	305006355	4995	4960	4995	4955	738
347	20240723	150600	301349425	4955	4955	4955	4955	0
348	20240723	150500	301349425	4955	5000	5000	4955	2977
349	20240723	150400	286573720	5020	5020	5020	5020	0
350	20240723	150300	286573720	5020	5020	5020	5020	60
351	20240723	150200	286272520	5020	5020	5020	5020	30
352	20240723	150100	286121920	5020	5020	5020	5020	1
353	20240723	150000	286116900	5000	5000	5000	5000	0
354	20240723	145900	286116900	5000	5000	5000	5000	0
355	20240723	145800	286116900	5000	5000	5000	5000	0
356	20240723	145700	286116900	5000	5000	5000	5000	93
357	20240723	145600	285651900	5030	5030	5030	5030	0
358	20240723	145500	285651900	5030	5030	5030	5030	0
359	20240723	145400	285651900	5030	5030	5030	5030	0
360	20240723	145300	285651900	5030	5030	5030	5030	0
361	20240723	145200	285651900	5030	5030	5030	5030	0
362	20240723	145100	285651900	5030	5030	5030	5030	5
363	20240723	145000	285626750	5030	5030	5030	5030	10
364	20240723	144900	285576450	5020	5030	5030	5020	11
365	20240723	144800	285521130	5020	5020	5020	5020	0
366	20240723	144700	285521130	5020	5020	5020	5020	0
367	20240723	144600	285521130	5020	5020	5020	5020	0
368	20240723	144500	285521130	5020	5020	5020	5020	140
369	20240723	144400	284818330	5020	5020	5020	5020	0
370	20240723	144300	284818330	5020	5020	5020	5020	0
371	20240723	144200	284818330	5020	5020	5020	5020	0
372	20240723	144100	284818330	5020	5020	5020	5020	0
373	20240723	144000	284818330	5020	5020	5020	5020	442
374	20240723	143900	282599490	5000	5000	5000	4965	1394
375	20240723	143800	275652700	5020	5020	5020	5020	200
376	20240723	143700	274648700	5020	5020	5020	5020	3
377	20240723	143600	274633640	5020	5020	5020	5020	0
378	20240723	143500	274633640	5020	5020	5020	5020	0
379	20240723	143400	274633640	5020	5020	5020	5020	0
380	20240723	143300	274633640	5020	5020	5020	5020	0
381	20240723	143200	274633640	5020	5020	5020	5020	1
382	20240723	143100	274628620	5000	5000	5000	5000	0
383	20240723	143000	274628620	5000	5000	5000	5000	0
384	20240723	142900	274628620	5000	5000	5000	5000	0
385	20240723	142800	274628620	5000	5000	5000	5000	0
386	20240723	142700	274628620	5000	5020	5020	5000	722
387	20240723	142600	271004400	5010	5010	5010	5010	205
388	20240723	142500	269977350	5010	5010	5010	5010	200
389	20240723	142400	268975350	5010	5010	5010	5010	0
390	20240723	142300	268975350	5010	5010	5010	5010	0
391	20240723	142200	268975350	5010	5010	5010	5010	0
392	20240723	142100	268975350	5010	5010	5010	5010	0
393	20240723	142000	268975350	5010	5000	5010	5000	912
394	20240723	141900	264410130	4985	4985	4985	4985	0
395	20240723	141800	264410130	4985	4985	4985	4985	0
396	20240723	141700	264410130	4985	4985	4985	4985	50
397	20240723	141600	264160880	4985	4985	4985	4985	6
398	20240723	141500	264130970	5000	5000	5000	5000	99
399	20240723	141400	263635970	5010	5000	5010	5000	686
400	20240723	141300	260203190	4995	4995	4995	4995	0
401	20240723	141200	260203190	4995	4975	4995	4975	635
402	20240723	141100	257031745	4995	4995	4995	4995	0
403	20240723	141000	257031745	4995	4995	4995	4995	0
404	20240723	140900	257031745	4995	4995	4995	4995	150
405	20240723	140800	256282495	4965	4965	4965	4965	0
406	20240723	140700	256282495	4965	4965	4965	4965	0
407	20240723	140600	256282495	4965	4965	4965	4965	0
408	20240723	140500	256282495	4965	4965	4965	4965	0
409	20240723	140400	256282495	4965	4965	4965	4965	0
410	20240723	140300	256282495	4965	4965	4965	4965	147
411	20240723	140200	255552640	4965	4965	4965	4965	0
412	20240723	140100	255552640	4965	4965	4965	4965	0
413	20240723	140000	255552640	4965	4965	4965	4965	0
414	20240723	135900	255552640	4965	4965	4965	4965	0
415	20240723	135800	255552640	4965	4965	4965	4965	19
416	20240723	135700	255458305	4990	4990	4990	4990	0
417	20240723	135600	255458305	4990	4990	4990	4990	0
418	20240723	135500	255458305	4990	4990	4990	4990	5
419	20240723	135400	255433355	4990	4990	4990	4990	805
420	20240723	135300	251416405	4995	4995	4995	4995	0
421	20240723	135200	251416405	4995	4995	4995	4995	27
422	20240723	135100	251281540	4995	4995	4995	4995	138
423	20240723	135000	250592230	5000	5000	5000	5000	0
424	20240723	134900	250592230	5000	5000	5000	5000	0
425	20240723	134800	250592230	5000	5000	5000	5000	0
426	20240723	134700	250592230	5000	5000	5000	5000	0
427	20240723	134600	250592230	5000	5000	5000	5000	1
428	20240723	134500	250587230	4960	4960	4960	4960	0
429	20240723	134400	250587230	4960	4960	4960	4960	0
430	20240723	134300	250587230	4960	4960	4960	4960	0
431	20240723	134200	250587230	4960	4960	4960	4960	0
432	20240723	134100	250587230	4960	4990	4990	4960	664
433	20240723	134000	247282895	5010	5010	5010	5010	0
434	20240723	133900	247282895	5010	5010	5010	5010	0
435	20240723	133800	247282895	5010	5000	5010	5000	831
436	20240723	133700	243122975	5000	5000	5000	5000	0
437	20240723	133600	243122975	5000	5000	5000	5000	0
438	20240723	133500	243122975	5000	5000	5000	5000	151
439	20240723	133400	242367975	5000	5000	5000	5000	0
440	20240723	133300	242367975	5000	5000	5000	5000	0
441	20240723	133200	242367975	5000	5000	5000	5000	7
442	20240723	133100	242332975	5000	5000	5000	5000	68
443	20240723	133000	241992975	5020	5020	5020	5020	0
444	20240723	132900	241992975	5020	5020	5020	5020	0
445	20240723	132800	241992975	5020	5020	5020	5020	7
446	20240723	132700	241957835	5000	4990	5000	4990	327
447	20240723	132600	240323835	4985	4980	4985	4980	1012
448	20240723	132500	235280950	4980	4980	4980	4980	0
449	20240723	132400	235280950	4980	4980	4980	4980	0
450	20240723	132300	235280950	4980	4980	4980	4980	0
451	20240723	132200	235280950	4980	4980	4980	4980	0
452	20240723	132100	235280950	4980	4980	4980	4980	0
453	20240723	132000	235280950	4980	4980	4980	4980	0
454	20240723	131900	235280950	4980	4980	4980	4980	0
455	20240723	131800	235280950	4980	4980	4980	4980	0
456	20240723	131700	235280950	4980	4980	4980	4980	2
457	20240723	131600	235270990	4980	4980	4980	4980	0
458	20240723	131500	235270990	4980	4980	4980	4980	0
459	20240723	131400	235270990	4980	4980	4980	4980	0
460	20240723	131300	235270990	4980	4980	4980	4980	0
461	20240723	131200	235270990	4980	4980	4980	4980	0
462	20240723	131100	235270990	4980	4980	4980	4980	0
463	20240723	131000	235270990	4980	4980	4980	4980	0
464	20240723	130900	235270990	4980	4980	4980	4980	2
465	20240723	130800	235261030	4955	4970	4970	4955	155
466	20240723	130700	234491995	4980	4980	4980	4980	0
467	20240723	130600	234491995	4980	4980	4980	4980	0
468	20240723	130500	234491995	4980	4980	4980	4980	0
469	20240723	130400	234491995	4980	4980	4980	4980	0
470	20240723	130300	234491995	4980	4980	4980	4980	0
471	20240723	130200	234491995	4980	4980	4980	4980	0
472	20240723	130100	234491995	4980	4980	4980	4980	0
473	20240723	130000	234491995	4980	4980	4980	4980	0
474	20240723	125900	234491995	4980	4980	4980	4980	50
475	20240723	125800	234242995	4980	4980	4980	4980	0
476	20240723	125700	234242995	4980	4980	4980	4980	0
477	20240723	125600	234242995	4980	4975	4980	4975	15
478	20240723	125500	234168320	4980	4980	4980	4980	8
479	20240723	125400	234128480	4980	4980	4980	4980	0
480	20240723	125300	234128480	4980	4980	4980	4980	0
481	20240723	125200	234128480	4980	4980	4980	4980	0
482	20240723	125100	234128480	4980	4980	4980	4980	208
483	20240723	125000	233092640	4980	4980	4980	4980	0
484	20240723	124900	233092640	4980	4980	4980	4980	3
485	20240723	124800	233077700	4955	4955	4955	4955	0
486	20240723	124700	233077700	4955	4960	4960	4955	805
487	20240723	124600	229088740	4970	4970	4970	4970	12
488	20240723	124500	229029100	4960	4960	4960	4960	5
489	20240723	124400	229004300	4960	4960	4960	4960	0
490	20240723	124300	229004300	4960	4960	4960	4960	0
491	20240723	124200	229004300	4960	4960	4960	4960	4
492	20240723	124100	228984460	4960	4960	4960	4960	0
493	20240723	124000	228984460	4960	4960	4960	4960	4
494	20240723	123900	228964620	4960	4960	4960	4960	0
495	20240723	123800	228964620	4960	4960	4960	4960	104
496	20240723	123700	228448780	4960	4965	4965	4960	150
497	20240723	123600	227704665	4965	4965	4965	4965	0
498	20240723	123500	227704665	4965	4965	4965	4965	0
499	20240723	123400	227704665	4965	4965	4965	4965	0
500	20240723	123300	227704665	4965	4965	4965	4965	0
501	20240723	123200	227704665	4965	4965	4965	4965	0
502	20240723	123100	227704665	4965	4965	4965	4965	0
503	20240723	123000	227704665	4965	4965	4965	4965	0
504	20240723	122900	227704665	4965	4965	4965	4965	0
505	20240723	122800	227704665	4965	4965	4965	4965	0
506	20240723	122700	227704665	4965	4965	4965	4965	0
507	20240723	122600	227704665	4965	4965	4965	4965	0
508	20240723	122500	227704665	4965	4965	4965	4965	0
509	20240723	122400	227704665	4965	4965	4965	4965	0
510	20240723	122300	227704665	4965	4965	4965	4965	0
511	20240723	122200	227704665	4965	4965	4965	4965	0
512	20240723	122100	227704665	4965	4965	4965	4965	0
513	20240723	122000	227704665	4965	4965	4965	4965	0
514	20240723	121900	227704665	4965	4965	4965	4965	0
515	20240723	121800	227704665	4965	4965	4965	4965	16
516	20240723	121700	227625225	4965	4965	4965	4965	200
517	20240723	121600	226632225	4965	4965	4965	4965	0
518	20240723	121500	226632225	4965	4965	4965	4965	0
519	20240723	121400	226632225	4965	4965	4965	4965	0
520	20240723	121300	226632225	4965	4965	4965	4965	60
521	20240723	121200	226334325	4965	4965	4965	4960	414
522	20240723	121100	224280615	4980	4980	4980	4980	0
523	20240723	121000	224280615	4980	4980	4980	4980	0
524	20240723	120900	224280615	4980	4980	4980	4980	0
525	20240723	120800	224280615	4980	4980	4980	4980	21
526	20240723	120700	224176035	4980	4980	4980	4980	0
527	20240723	120600	224176035	4980	4965	4980	4965	3
528	20240723	120500	224161120	4965	4965	4965	4965	0
529	20240723	120400	224161120	4965	4965	4965	4965	0
530	20240723	120300	224161120	4965	4965	4965	4965	0
531	20240723	120200	224161120	4965	4965	4965	4965	0
532	20240723	120100	224161120	4965	4965	4965	4965	0
533	20240723	120000	224161120	4965	4965	4965	4965	0
534	20240723	115900	224161120	4965	4965	4965	4965	0
535	20240723	115800	224161120	4965	4965	4965	4965	0
536	20240723	115700	224161120	4965	4965	4965	4965	0
537	20240723	115600	224161120	4965	4965	4965	4965	401
538	20240723	115500	222170155	4980	4980	4980	4980	0
539	20240723	115400	222170155	4980	4970	4980	4960	1035
540	20240723	115300	217035275	4970	4970	4970	4970	0
541	20240723	115200	217035275	4970	4970	4970	4970	10
542	20240723	115100	216985575	4980	4980	4980	4980	1
543	20240723	115000	216980595	4980	4980	4980	4980	0
544	20240723	114900	216980595	4980	4980	4980	4980	0
545	20240723	114800	216980595	4980	4980	4980	4980	0
546	20240723	114700	216980595	4980	4980	4980	4980	0
547	20240723	114600	216980595	4980	4980	4980	4980	0
548	20240723	114500	216980595	4980	4980	4980	4980	0
549	20240723	114400	216980595	4980	4980	4980	4980	0
550	20240723	114300	216980595	4980	4980	4980	4980	0
551	20240723	114200	216980595	4980	4980	4980	4980	1
552	20240723	114100	216975615	4960	4960	4960	4960	0
553	20240723	114000	216975615	4960	4960	4960	4960	0
554	20240723	113900	216975615	4960	4960	4960	4960	0
555	20240723	113800	216975615	4960	4960	4960	4960	0
556	20240723	113700	216975615	4960	4960	4960	4960	0
557	20240723	113600	216975615	4960	4960	4960	4960	0
558	20240723	113500	216975615	4960	4960	4960	4960	0
559	20240723	113400	216975615	4960	4960	4960	4960	0
560	20240723	113300	216975615	4960	4960	4960	4960	0
561	20240723	113200	216975615	4960	4960	4960	4960	0
562	20240723	113100	216975615	4960	4960	4960	4960	200
563	20240723	113000	215983615	4960	4960	4960	4960	33
564	20240723	112900	215819935	4960	4960	4960	4960	24
565	20240723	112800	215700895	4955	4955	4955	4955	0
566	20240723	112700	215700895	4955	4955	4955	4955	0
567	20240723	112600	215700895	4955	4955	4955	4955	0
568	20240723	112500	215700895	4955	4960	4960	4955	2089
569	20240723	112400	205349885	4960	4960	4960	4960	0
570	20240723	112300	205349885	4960	4960	4960	4960	0
571	20240723	112200	205349885	4960	4960	4960	4960	0
572	20240723	112100	205349885	4960	4960	4960	4960	0
573	20240723	112000	205349885	4960	4960	4960	4960	186
574	20240723	111900	204427325	4980	4980	4980	4980	155
575	20240723	111800	203655425	4980	4980	4980	4980	20
576	20240723	111700	203555825	4980	4980	4980	4980	100
577	20240723	111600	203057825	4980	4980	4980	4980	0
578	20240723	111500	203057825	4980	4980	4980	4980	0
579	20240723	111400	203057825	4980	4980	4980	4980	0
580	20240723	111300	203057825	4980	4980	4980	4980	0
581	20240723	111200	203057825	4980	4980	4980	4980	0
582	20240723	111100	203057825	4980	4965	4980	4965	111
583	20240723	111000	202506545	4965	4960	4965	4960	211
584	20240723	110900	201459060	4955	4955	4955	4955	60
585	20240723	110800	201161760	4955	4970	4970	4955	400
586	20240723	110700	199179530	4980	4980	4980	4980	101
587	20240723	110600	198676550	4980	4980	4980	4980	0
588	20240723	110500	198676550	4980	4980	4980	4980	0
589	20240723	110400	198676550	4980	4980	4980	4980	0
590	20240723	110300	198676550	4980	4980	4980	4980	0
591	20240723	110200	198676550	4980	4980	4980	4980	36
592	20240723	110100	198497270	4980	4980	4980	4980	0
593	20240723	110000	198497270	4980	4980	4980	4980	0
594	20240723	105900	198497270	4980	4980	4980	4980	1
595	20240723	105800	198492290	4980	4980	4980	4980	2
596	20240723	105700	198482330	4980	4980	4980	4980	0
597	20240723	105600	198482330	4980	4980	4980	4980	0
598	20240723	105500	198482330	4980	4980	4980	4980	0
599	20240723	105400	198482330	4980	4980	4980	4980	0
600	20240723	105300	198482330	4980	4980	4980	4980	0
601	20240723	105200	198482330	4980	4980	4980	4980	70
602	20240723	105100	198133730	4980	4980	4980	4980	0
603	20240723	105000	198133730	4980	4980	4980	4980	0
604	20240723	104900	198133730	4980	4950	4980	4950	740
605	20240723	104800	194470700	4985	4985	4985	4985	10
606	20240723	104700	194420850	4985	4985	4985	4985	0
607	20240723	104600	194420850	4985	4970	4985	4970	502
608	20240723	104500	191925895	4955	4970	4970	4955	29
609	20240723	104400	191782185	4950	4950	4950	4950	20
610	20240723	104300	191683185	4950	4950	4950	4950	500
611	20240723	104200	189208185	4950	4955	4955	4950	1204
612	20240723	104100	183247840	4955	4985	4985	4955	1227
613	20240723	104000	177168025	4960	4965	4965	4960	9054
614	20240723	103900	132219090	4965	4965	4965	4965	100
615	20240723	103800	131722590	4970	4970	4970	4970	1984
616	20240723	103700	121862110	4970	4980	4980	4970	581
617	20240723	103600	118971650	4975	4975	4975	4975	0
618	20240723	103500	118971650	4975	4975	4975	4975	0
619	20240723	103400	118971650	4975	4980	4980	4975	100
620	20240723	103300	118474140	4975	4975	4975	4975	6
621	20240723	103200	118444290	4975	4975	4975	4975	0
622	20240723	103100	118444290	4975	4975	4975	4975	0
623	20240723	103000	118444290	4975	4975	4975	4975	22
624	20240723	102900	118334840	4975	4975	4975	4970	937
625	20240723	102800	113674340	4970	4970	4970	4970	0
626	20240723	102700	113674340	4970	4970	4970	4970	0
627	20240723	102600	113674340	4970	4970	4970	4970	0
628	20240723	102500	113674340	4970	4970	4970	4970	0
629	20240723	102400	113674340	4970	4970	4970	4970	0
630	20240723	102300	113674340	4970	4970	4970	4970	700
631	20240723	102200	110195340	4970	4980	4980	4970	2415
632	20240723	102100	98182805	4985	4985	4985	4985	36
633	20240723	102000	98003345	4985	4985	4985	4985	100
634	20240723	101900	97504845	4985	4985	4985	4985	0
635	20240723	101800	97504845	4985	4985	4985	4985	0
636	20240723	101700	97504845	4985	4980	4985	4980	3
637	20240723	101600	97489895	4975	4980	4980	4975	671
638	20240723	101500	94148435	4985	4995	4995	4985	357
639	20240723	101400	92366390	4985	4985	4985	4985	198
640	20240723	101300	91379360	5000	5000	5000	5000	60
641	20240723	101200	91079360	5000	5000	5000	5000	0
642	20240723	101100	91079360	5000	5000	5000	5000	0
643	20240723	101000	91079360	5000	5000	5000	5000	4
644	20240723	100900	91059360	5000	5000	5000	5000	0
645	20240723	100800	91059360	5000	4990	5000	4990	507
646	20240723	100700	88526360	5000	5000	5000	5000	538
647	20240723	100600	85836360	5000	5000	5000	5000	0
648	20240723	100500	85836360	5000	5000	5000	5000	0
649	20240723	100400	85836360	5000	5000	5000	5000	380
650	20240723	100300	83936360	5000	5000	5000	5000	200
651	20240723	100200	82936360	5000	5000	5000	5000	66
652	20240723	100100	82606360	5000	5000	5000	5000	0
653	20240723	100000	82606360	5000	5000	5000	5000	15
654	20240723	095900	82531360	5020	5020	5020	5020	1
655	20240723	095800	82526340	5030	5010	5030	5000	593
656	20240723	095700	79557770	5030	5030	5030	5030	0
657	20240723	095600	79557770	5030	5030	5030	5030	2
658	20240723	095500	79547710	5030	5010	5030	5010	22
659	20240723	095400	79437140	5010	5010	5010	5010	1
660	20240723	095300	79432130	5010	5010	5010	5010	50
661	20240723	095200	79181630	5010	5010	5010	5010	0
662	20240723	095100	79181630	5010	5020	5020	5010	748
663	20240723	095000	75433690	5020	5020	5020	5020	20
664	20240723	094900	75333290	5030	5030	5030	5030	0
665	20240723	094800	75333290	5030	5030	5030	5030	9
666	20240723	094700	75288020	5030	5030	5030	5030	12
667	20240723	094600	75227660	5020	5020	5020	5020	0
668	20240723	094500	75227660	5020	5020	5020	5020	0
669	20240723	094400	75227660	5020	5020	5020	5020	0
670	20240723	094300	75227660	5020	5020	5020	5020	30
671	20240723	094200	75077060	5020	5020	5020	5020	650
672	20240723	094100	71814060	5000	5020	5020	5000	472
673	20240723	094000	69450800	5020	5020	5020	5020	0
674	20240723	093900	69450800	5020	5020	5020	5020	27
675	20240723	093800	69315260	5020	5020	5020	5020	320
676	20240723	093700	67708860	5020	5030	5030	5020	1003
677	20240723	093600	62673590	5020	5020	5020	5020	0
678	20240723	093500	62673590	5020	5020	5020	5020	0
679	20240723	093400	62673590	5020	5020	5020	5020	0
680	20240723	093300	62673590	5020	5020	5020	5020	195
681	20240723	093200	61694690	5050	5050	5050	5050	10
682	20240723	093100	61644190	5050	5050	5050	5050	16
683	20240723	093000	61563390	5040	5040	5040	5040	924
684	20240723	092900	56906430	5040	5040	5040	5040	0
685	20240723	092800	56906430	5040	5040	5040	5040	0
686	20240723	092700	56906430	5040	5040	5040	5040	44
687	20240723	092600	56684670	5040	5040	5040	5040	0
688	20240723	092500	56684670	5040	5040	5040	5040	589
689	20240723	092400	53716110	5050	5050	5050	5050	406
690	20240723	092300	51665810	5050	5050	5050	5050	0
691	20240723	092200	51665810	5050	5050	5050	5050	278
692	20240723	092100	50261910	5080	5060	5080	5060	6
693	20240723	092000	50231520	5050	5050	5050	5050	0
694	20240723	091900	50231520	5050	5050	5050	5050	0
695	20240723	091800	50231520	5050	5050	5050	5050	245
696	20240723	091700	48994270	5050	5050	5050	5050	7
697	20240723	091600	48958920	5050	5050	5050	5050	4
698	20240723	091500	48938720	5060	5060	5060	5060	30
699	20240723	091400	48786920	5060	5060	5060	5060	232
700	20240723	091300	47613000	5070	5070	5070	5070	0
701	20240723	091200	47613000	5070	5080	5080	5070	200
702	20240723	091100	46598990	5070	5080	5080	5070	489
703	20240723	091000	44117090	5080	5080	5100	5080	340
704	20240723	090900	42386310	5080	5060	5080	5060	598
705	20240723	090800	39351270	5050	5050	5050	5050	10
706	20240723	090700	39300770	5060	5060	5060	5060	1161
707	20240723	090600	33426110	5050	5050	5050	5050	795
708	20240723	090500	29411360	5050	5040	5050	5040	1402
709	20240723	090400	22342840	5030	5030	5030	5030	50
710	20240723	090300	22091340	5020	5010	5020	5010	294
711	20240723	090200	20615900	5000	5000	5000	5000	0
712	20240723	090100	20615900	5000	5000	5000	5000	103
713	20240723	090000	20100900	5000	4975	5000	4975	4040