KissMeData/004150/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	183900	312660465	2930	2930	2930	2930	2434
3	20230724	183800	312660465	2930	2930	2930	2930	0
4	20230724	183700	312660465	2930	2930	2930	2930	0
5	20230724	183600	312660465	2930	2930	2930	2930	0
6	20230724	183500	312660465	2930	2930	2930	2930	0
7	20230724	183400	312660465	2930	2930	2930	2930	0
8	20230724	183300	312660465	2930	2930	2930	2930	0
9	20230724	183200	312660465	2930	2930	2930	2930	0
10	20230724	183100	312660465	2930	2930	2930	2930	0
11	20230724	183000	312660465	2930	2930	2930	2930	0
12	20230724	182900	312660465	2930	2930	2930	2930	0
13	20230724	182800	312660465	2930	2930	2930	2930	0
14	20230724	182700	312660465	2930	2930	2930	2930	0
15	20230724	182600	312660465	2930	2930	2930	2930	0
16	20230724	182500	312660465	2930	2930	2930	2930	0
17	20230724	182400	312660465	2930	2930	2930	2930	0
18	20230724	182300	312660465	2930	2930	2930	2930	0
19	20230724	182200	312660465	2930	2930	2930	2930	0
20	20230724	182100	312660465	2930	2930	2930	2930	0
21	20230724	182000	312660465	2930	2930	2930	2930	0
22	20230724	181900	312660465	2930	2930	2930	2930	0
23	20230724	181800	312660465	2930	2930	2930	2930	0
24	20230724	181700	312660465	2930	2930	2930	2930	0
25	20230724	181600	312660465	2930	2930	2930	2930	0
26	20230724	181500	312660465	2930	2930	2930	2930	0
27	20230724	181400	312660465	2930	2930	2930	2930	0
28	20230724	181300	312660465	2930	2930	2930	2930	0
29	20230724	181200	312660465	2930	2930	2930	2930	0
30	20230724	181100	312660465	2930	2930	2930	2930	0
31	20230724	181000	312660465	2930	2930	2930	2930	0
32	20230724	180900	312660465	2930	2930	2930	2930	2434
33	20230724	180800	312660465	2930	2930	2930	2930	0
34	20230724	180700	312660465	2930	2930	2930	2930	0
35	20230724	180600	312660465	2930	2930	2930	2930	0
36	20230724	180500	312660465	2930	2930	2930	2930	0
37	20230724	180400	312660465	2930	2930	2930	2930	0
38	20230724	180300	312660465	2930	2930	2930	2930	0
39	20230724	180200	312660465	2930	2930	2930	2930	0
40	20230724	180100	312660465	2930	2930	2930	2930	0
41	20230724	180000	312660465	2930	2930	2930	2930	0
42	20230724	175900	312660465	2930	2930	2930	2930	0
43	20230724	175800	312660465	2930	2930	2930	2930	0
44	20230724	175700	312660465	2930	2930	2930	2930	0
45	20230724	175600	312660465	2930	2930	2930	2930	0
46	20230724	175500	312660465	2930	2930	2930	2930	0
47	20230724	175400	312660465	2930	2930	2930	2930	0
48	20230724	175300	312660465	2930	2930	2930	2930	0
49	20230724	175200	312660465	2930	2930	2930	2930	0
50	20230724	175100	312660465	2930	2930	2930	2930	0
51	20230724	175000	312660465	2930	2930	2930	2930	0
52	20230724	174900	312660465	2930	2930	2930	2930	0
53	20230724	174800	312660465	2930	2930	2930	2930	0
54	20230724	174700	312660465	2930	2930	2930	2930	0
55	20230724	174600	312660465	2930	2930	2930	2930	0
56	20230724	174500	312660465	2930	2930	2930	2930	0
57	20230724	174400	312660465	2930	2930	2930	2930	0
58	20230724	174300	312660465	2930	2930	2930	2930	0
59	20230724	174200	312660465	2930	2930	2930	2930	0
60	20230724	174100	312660465	2930	2930	2930	2930	0
61	20230724	174000	312660465	2930	2930	2930	2930	0
62	20230724	173900	312660465	2930	2930	2930	2930	2434
63	20230724	173800	312660465	2930	2930	2930	2930	0
64	20230724	173700	312660465	2930	2930	2930	2930	0
65	20230724	173600	312660465	2930	2930	2930	2930	0
66	20230724	173500	312660465	2930	2930	2930	2930	0
67	20230724	173400	312660465	2930	2930	2930	2930	0
68	20230724	173300	312660465	2930	2930	2930	2930	0
69	20230724	173200	312660465	2930	2930	2930	2930	0
70	20230724	173100	312660465	2930	2930	2930	2930	0
71	20230724	173000	312660465	2930	2930	2930	2930	0
72	20230724	172900	312660465	2930	2930	2930	2930	0
73	20230724	172800	312660465	2930	2930	2930	2930	0
74	20230724	172700	312660465	2930	2930	2930	2930	0
75	20230724	172600	312660465	2930	2930	2930	2930	0
76	20230724	172500	312660465	2930	2930	2930	2930	0
77	20230724	172400	312660465	2930	2930	2930	2930	0
78	20230724	172300	312660465	2930	2930	2930	2930	0
79	20230724	172200	312660465	2930	2930	2930	2930	0
80	20230724	172100	312660465	2930	2930	2930	2930	0
81	20230724	172000	312660465	2930	2930	2930	2930	0
82	20230724	171900	312660465	2930	2930	2930	2930	0
83	20230724	171800	312660465	2930	2930	2930	2930	0
84	20230724	171700	312660465	2930	2930	2930	2930	0
85	20230724	171600	312660465	2930	2930	2930	2930	0
86	20230724	171500	312660465	2930	2930	2930	2930	0
87	20230724	171400	312660465	2930	2930	2930	2930	0
88	20230724	171300	312660465	2930	2930	2930	2930	0
89	20230724	171200	312660465	2930	2930	2930	2930	0
90	20230724	171100	312660465	2930	2930	2930	2930	0
91	20230724	171000	312660465	2930	2930	2930	2930	0
92	20230724	170900	312660465	2930	2930	2930	2930	2434
93	20230724	170800	312660465	2930	2930	2930	2930	0
94	20230724	170700	312660465	2930	2930	2930	2930	0
95	20230724	170600	312660465	2930	2930	2930	2930	0
96	20230724	170500	312660465	2930	2930	2930	2930	0
97	20230724	170400	312660465	2930	2930	2930	2930	0
98	20230724	170300	312660465	2930	2930	2930	2930	0
99	20230724	170200	312660465	2930	2930	2930	2930	0
100	20230724	170100	312660465	2930	2930	2930	2930	0
101	20230724	170000	312660465	2930	2930	2930	2930	0
102	20230724	165900	312660465	2930	2930	2930	2930	0
103	20230724	165800	312660465	2930	2930	2930	2930	0
104	20230724	165700	312660465	2930	2930	2930	2930	0
105	20230724	165600	312660465	2930	2930	2930	2930	0
106	20230724	165500	312660465	2930	2930	2930	2930	0
107	20230724	165400	312660465	2930	2930	2930	2930	0
108	20230724	165300	312660465	2930	2930	2930	2930	0
109	20230724	165200	312660465	2930	2930	2930	2930	0
110	20230724	165100	312660465	2930	2930	2930	2930	0
111	20230724	165000	312660465	2930	2930	2930	2930	0
112	20230724	164900	312660465	2930	2930	2930	2930	0
113	20230724	164800	312660465	2930	2930	2930	2930	0
114	20230724	164700	312660465	2930	2930	2930	2930	0
115	20230724	164600	312660465	2930	2930	2930	2930	0
116	20230724	164500	312660465	2930	2930	2930	2930	0
117	20230724	164400	312660465	2930	2930	2930	2930	0
118	20230724	164300	312660465	2930	2930	2930	2930	0
119	20230724	164200	312660465	2930	2930	2930	2930	0
120	20230724	164100	312660465	2930	2930	2930	2930	0
121	20230724	164000	312660465	2930	2930	2930	2930	0
122	20230724	163900	312660465	2930	2930	2930	2930	2434
123	20230724	163800	312660465	2930	2930	2930	2930	0
124	20230724	163700	312660465	2930	2930	2930	2930	0
125	20230724	163600	312660465	2930	2930	2930	2930	0
126	20230724	163500	312660465	2930	2930	2930	2930	0
127	20230724	163400	312660465	2930	2930	2930	2930	0
128	20230724	163300	312660465	2930	2930	2930	2930	0
129	20230724	163200	312660465	2930	2930	2930	2930	0
130	20230724	163100	312660465	2930	2930	2930	2930	0
131	20230724	163000	312660465	2930	2930	2930	2930	0
132	20230724	162900	312660465	2930	2930	2930	2930	0
133	20230724	162800	312660465	2930	2930	2930	2930	0
134	20230724	162700	312660465	2930	2930	2930	2930	0
135	20230724	162600	312660465	2930	2930	2930	2930	0
136	20230724	162500	312660465	2930	2930	2930	2930	0
137	20230724	162400	312660465	2930	2930	2930	2930	0
138	20230724	162300	312660465	2930	2930	2930	2930	0
139	20230724	162200	312660465	2930	2930	2930	2930	0
140	20230724	162100	312660465	2930	2930	2930	2930	0
141	20230724	162000	312660465	2930	2930	2930	2930	0
142	20230724	161900	312660465	2930	2930	2930	2930	0
143	20230724	161800	312660465	2930	2930	2930	2930	0
144	20230724	161700	312660465	2930	2930	2930	2930	0
145	20230724	161600	312660465	2930	2930	2930	2930	0
146	20230724	161500	312660465	2930	2930	2930	2930	0
147	20230724	161400	312660465	2930	2930	2930	2930	0
148	20230724	161300	312660465	2930	2930	2930	2930	0
149	20230724	161200	312660465	2930	2930	2930	2930	0
150	20230724	161100	312660465	2930	2930	2930	2930	0
151	20230724	161000	312660465	2930	2930	2930	2930	0
152	20230724	160900	312660465	2930	2930	2930	2930	2434
153	20230724	160800	312660465	2930	2930	2930	2930	0
154	20230724	160700	312660465	2930	2930	2930	2930	0
155	20230724	160600	312660465	2930	2930	2930	2930	0
156	20230724	160500	312660465	2930	2930	2930	2930	0
157	20230724	160400	312660465	2930	2930	2930	2930	0
158	20230724	160300	312660465	2930	2930	2930	2930	0
159	20230724	160200	312660465	2930	2930	2930	2930	0
160	20230724	160100	312660465	2930	2930	2930	2930	0
161	20230724	160000	312660465	2930	2930	2930	2930	0
162	20230724	155900	312660465	2930	2930	2930	2930	0
163	20230724	155800	312660465	2930	2930	2930	2930	0
164	20230724	155700	312660465	2930	2930	2930	2930	0
165	20230724	155600	312660465	2930	2930	2930	2930	0
166	20230724	155500	312660465	2930	2930	2930	2930	0
167	20230724	155400	312660465	2930	2930	2930	2930	0
168	20230724	155300	312660465	2930	2930	2930	2930	0
169	20230724	155200	312660465	2930	2930	2930	2930	0
170	20230724	155100	312660465	2930	2930	2930	2930	0
171	20230724	155000	312660465	2930	2930	2930	2930	0
172	20230724	154900	312660465	2930	2930	2930	2930	0
173	20230724	154800	312660465	2930	2930	2930	2930	0
174	20230724	154700	312660465	2930	2930	2930	2930	0
175	20230724	154600	312660465	2930	2930	2930	2930	0
176	20230724	154500	312660465	2930	2930	2930	2930	0
177	20230724	154400	312660465	2930	2930	2930	2930	0
178	20230724	154300	312660465	2930	2930	2930	2930	0
179	20230724	154200	312660465	2930	2930	2930	2930	0
180	20230724	154100	312660465	2930	2930	2930	2930	0
181	20230724	154000	312660465	2930	2930	2930	2930	0
182	20230724	153900	312660465	2930	2930	2930	2930	2434
183	20230724	153800	312660465	2930	2930	2930	2930	0
184	20230724	153700	312660465	2930	2930	2930	2930	0
185	20230724	153600	312660465	2930	2930	2930	2930	0
186	20230724	153500	312660465	2930	2930	2930	2930	0
187	20230724	153400	312660465	2930	2930	2930	2930	0
188	20230724	153300	312660465	2930	2930	2930	2930	0
189	20230724	153200	312660465	2930	2930	2930	2930	0
190	20230724	153100	312660465	2930	2930	2930	2930	0
191	20230724	153000	312660465	2930	2930	2930	2930	2434
192	20230724	152900	305528845	2920	2920	2920	2920	0
193	20230724	152800	305528845	2920	2920	2920	2920	0
194	20230724	152700	305528845	2920	2920	2920	2920	0
195	20230724	152600	305528845	2920	2920	2920	2920	0
196	20230724	152500	305528845	2920	2920	2920	2920	0
197	20230724	152400	305528845	2920	2920	2920	2920	0
198	20230724	152300	305528845	2920	2920	2920	2920	0
199	20230724	152200	305528845	2920	2920	2920	2920	0
200	20230724	152100	305528845	2920	2920	2920	2920	0
201	20230724	152000	305528845	2920	2920	2920	2920	0
202	20230724	151900	305528845	2920	2915	2920	2915	11
203	20230724	151800	305496775	2915	2920	2920	2915	59
204	20230724	151700	305324540	2915	2920	2920	2915	17
205	20230724	151600	305274980	2920	2920	2920	2920	2
206	20230724	151500	305269140	2920	2915	2920	2915	344
207	20230724	151400	304264815	2920	2920	2920	2920	30
208	20230724	151300	304177215	2920	2920	2920	2920	56
209	20230724	151200	304013695	2920	2920	2920	2920	300
210	20230724	151100	303137695	2915	2915	2915	2915	51
211	20230724	151000	302989030	2920	2920	2920	2920	5
212	20230724	150900	302974430	2915	2915	2915	2915	0
213	20230724	150800	302974430	2915	2915	2915	2915	0
214	20230724	150700	302974430	2915	2915	2915	2915	0
215	20230724	150600	302974430	2915	2915	2915	2915	0
216	20230724	150500	302974430	2915	2915	2915	2915	0
217	20230724	150400	302974430	2915	2915	2915	2915	0
218	20230724	150300	302974430	2915	2915	2915	2915	61
219	20230724	150200	302796615	2915	2910	2915	2910	215
220	20230724	150100	302170465	2915	2915	2915	2910	64
221	20230724	150000	301983920	2915	2915	2915	2915	50
222	20230724	145900	301838170	2915	2915	2915	2915	50
223	20230724	145800	301692420	2910	2910	2910	2910	30
224	20230724	145700	301605120	2915	2910	2915	2910	477
225	20230724	145600	300216800	2910	2910	2910	2910	200
226	20230724	145500	299634800	2910	2910	2910	2910	0
227	20230724	145400	299634800	2910	2910	2910	2910	107
228	20230724	145300	299323430	2910	2915	2915	2910	59
229	20230724	145200	299151735	2915	2915	2915	2915	100
230	20230724	145100	298860235	2910	2915	2915	2910	5400
231	20230724	145000	283144235	2915	2920	2920	2915	250
232	20230724	144900	282415235	2910	2910	2910	2910	5000
233	20230724	144800	267865235	2920	2920	2920	2920	0
234	20230724	144700	267865235	2920	2910	2920	2910	1599
235	20230724	144600	263212115	2910	2910	2910	2910	3162
236	20230724	144500	254010695	2910	2910	2910	2910	0
237	20230724	144400	254010695	2910	2915	2915	2910	440
238	20230724	144300	252729420	2920	2920	2920	2920	0
239	20230724	144200	252729420	2920	2920	2920	2920	0
240	20230724	144100	252729420	2920	2920	2920	2920	0
241	20230724	144000	252729420	2920	2920	2920	2920	0
242	20230724	143900	252729420	2920	2920	2920	2920	0
243	20230724	143800	252729420	2920	2920	2920	2920	0
244	20230724	143700	252729420	2920	2920	2920	2920	0
245	20230724	143600	252729420	2920	2920	2920	2920	0
246	20230724	143500	252729420	2920	2920	2920	2920	302
247	20230724	143400	251847580	2920	2920	2920	2920	3
248	20230724	143300	251838820	2920	2920	2920	2920	1
249	20230724	143200	251835900	2920	2920	2920	2920	0
250	20230724	143100	251835900	2920	2920	2920	2920	2
251	20230724	143000	251830060	2920	2920	2920	2920	0
252	20230724	142900	251830060	2920	2920	2920	2920	0
253	20230724	142800	251830060	2920	2920	2920	2920	0
254	20230724	142700	251830060	2920	2920	2920	2920	0
255	20230724	142600	251830060	2920	2920	2920	2920	142
256	20230724	142500	251415420	2920	2920	2920	2920	0
257	20230724	142400	251415420	2920	2920	2920	2920	0
258	20230724	142300	251415420	2920	2920	2920	2920	0
259	20230724	142200	251415420	2920	2920	2920	2920	0
260	20230724	142100	251415420	2920	2920	2920	2920	35
261	20230724	142000	251313220	2920	2920	2920	2920	0
262	20230724	141900	251313220	2920	2920	2920	2920	0
263	20230724	141800	251313220	2920	2920	2920	2920	0
264	20230724	141700	251313220	2920	2920	2920	2920	0
265	20230724	141600	251313220	2920	2920	2920	2920	0
266	20230724	141500	251313220	2920	2920	2920	2920	0
267	20230724	141400	251313220	2920	2920	2920	2920	0
268	20230724	141300	251313220	2920	2920	2920	2920	0
269	20230724	141200	251313220	2920	2920	2920	2920	78
270	20230724	141100	251085460	2915	2915	2915	2915	429
271	20230724	141000	249834925	2915	2915	2915	2915	0
272	20230724	140900	249834925	2915	2915	2915	2915	223
273	20230724	140800	249184880	2915	2915	2915	2915	802
274	20230724	140700	246847050	2915	2915	2915	2915	1
275	20230724	140600	246844135	2920	2920	2920	2920	0
276	20230724	140500	246844135	2920	2920	2920	2920	240
277	20230724	140400	246143335	2920	2920	2920	2920	0
278	20230724	140300	246143335	2920	2920	2920	2920	10
279	20230724	140200	246114135	2920	2920	2920	2920	0
280	20230724	140100	246114135	2920	2920	2920	2920	0
281	20230724	140000	246114135	2920	2920	2920	2920	0
282	20230724	135900	246114135	2920	2920	2920	2920	2
283	20230724	135800	246108295	2920	2920	2920	2920	0
284	20230724	135700	246108295	2920	2920	2920	2920	0
285	20230724	135600	246108295	2920	2915	2920	2915	120
286	20230724	135500	245758405	2920	2920	2920	2920	0
287	20230724	135400	245758405	2920	2920	2920	2920	0
288	20230724	135300	245758405	2920	2920	2920	2920	0
289	20230724	135200	245758405	2920	2920	2920	2920	100
290	20230724	135100	245466405	2920	2920	2920	2920	0
291	20230724	135000	245466405	2920	2920	2920	2920	0
292	20230724	134900	245466405	2920	2920	2920	2920	0
293	20230724	134800	245466405	2920	2920	2920	2920	0
294	20230724	134700	245466405	2920	2920	2920	2920	0
295	20230724	134600	245466405	2920	2910	2920	2910	26
296	20230724	134500	245390615	2910	2910	2910	2910	425
297	20230724	134400	244153865	2915	2915	2915	2915	0
298	20230724	134300	244153865	2915	2915	2915	2915	0
299	20230724	134200	244153865	2915	2915	2915	2915	0
300	20230724	134100	244153865	2915	2915	2915	2915	0
301	20230724	134000	244153865	2915	2915	2915	2915	0
302	20230724	133900	244153865	2915	2915	2915	2915	0
303	20230724	133800	244153865	2915	2915	2915	2915	0
304	20230724	133700	244153865	2915	2915	2915	2915	0
305	20230724	133600	244153865	2915	2915	2915	2915	0
306	20230724	133500	244153865	2915	2915	2915	2915	177
307	20230724	133400	243637910	2920	2920	2920	2920	0
308	20230724	133300	243637910	2920	2920	2920	2920	51
309	20230724	133200	243488990	2910	2915	2915	2910	1147
310	20230724	133100	240146065	2920	2920	2920	2920	0
311	20230724	133000	240146065	2920	2920	2920	2920	0
312	20230724	132900	240146065	2920	2920	2920	2920	0
313	20230724	132800	240146065	2920	2920	2920	2920	0
314	20230724	132700	240146065	2920	2920	2920	2920	0
315	20230724	132600	240146065	2920	2920	2920	2920	0
316	20230724	132500	240146065	2920	2920	2920	2920	0
317	20230724	132400	240146065	2920	2920	2920	2920	0
318	20230724	132300	240146065	2920	2920	2920	2920	0
319	20230724	132200	240146065	2920	2920	2920	2920	14
320	20230724	132100	240105185	2920	2915	2920	2915	255
321	20230724	132000	239361610	2920	2920	2920	2920	0
322	20230724	131900	239361610	2920	2920	2920	2920	5
323	20230724	131800	239347010	2920	2920	2920	2920	0
324	20230724	131700	239347010	2920	2920	2920	2920	198
325	20230724	131600	238768850	2920	2920	2920	2920	0
326	20230724	131500	238768850	2920	2920	2920	2920	0
327	20230724	131400	238768850	2920	2920	2920	2920	0
328	20230724	131300	238768850	2920	2920	2920	2920	1
329	20230724	131200	238765930	2920	2920	2920	2920	100
330	20230724	131100	238473930	2920	2920	2920	2920	0
331	20230724	131000	238473930	2920	2920	2920	2920	0
332	20230724	130900	238473930	2920	2920	2920	2920	0
333	20230724	130800	238473930	2920	2920	2920	2920	0
334	20230724	130700	238473930	2920	2920	2920	2920	20
335	20230724	130600	238415530	2920	2920	2920	2920	0
336	20230724	130500	238415530	2920	2920	2920	2920	0
337	20230724	130400	238415530	2920	2920	2920	2910	614
338	20230724	130300	236625355	2920	2920	2920	2920	0
339	20230724	130200	236625355	2920	2920	2920	2920	0
340	20230724	130100	236625355	2920	2920	2920	2920	0
341	20230724	130000	236625355	2920	2920	2920	2920	0
342	20230724	125900	236625355	2920	2920	2920	2920	0
343	20230724	125800	236625355	2920	2920	2920	2920	0
344	20230724	125700	236625355	2920	2920	2920	2920	0
345	20230724	125600	236625355	2920	2920	2920	2920	92
346	20230724	125500	236356715	2920	2920	2920	2920	0
347	20230724	125400	236356715	2920	2920	2920	2915	609
348	20230724	125300	234580115	2915	2915	2915	2915	200
349	20230724	125200	233997115	2915	2915	2915	2915	780
350	20230724	125100	231723415	2915	2915	2915	2915	3261
351	20230724	125000	222217600	2915	2915	2915	2915	0
352	20230724	124900	222217600	2915	2915	2915	2915	0
353	20230724	124800	222217600	2915	2915	2915	2915	0
354	20230724	124700	222217600	2915	2915	2915	2915	584
355	20230724	124600	220515240	2915	2915	2915	2915	0
356	20230724	124500	220515240	2915	2915	2915	2915	0
357	20230724	124400	220515240	2915	2915	2915	2915	238
358	20230724	124300	219821470	2915	2915	2915	2915	0
359	20230724	124200	219821470	2915	2915	2915	2915	0
360	20230724	124100	219821470	2915	2915	2915	2915	0
361	20230724	124000	219821470	2915	2915	2915	2915	0
362	20230724	123900	219821470	2915	2915	2915	2915	1944
363	20230724	123800	214154710	2920	2920	2920	2920	0
364	20230724	123700	214154710	2920	2920	2920	2920	0
365	20230724	123600	214154710	2920	2920	2920	2920	0
366	20230724	123500	214154710	2920	2920	2920	2920	0
367	20230724	123400	214154710	2920	2920	2920	2920	0
368	20230724	123300	214154710	2920	2920	2920	2920	0
369	20230724	123200	214154710	2920	2920	2920	2920	0
370	20230724	123100	214154710	2920	2920	2920	2920	0
371	20230724	123000	214154710	2920	2920	2920	2920	406
372	20230724	122900	212969190	2920	2920	2920	2920	8
373	20230724	122800	212945830	2920	2920	2920	2920	8
374	20230724	122700	212922470	2920	2920	2920	2920	961
375	20230724	122600	210116350	2920	2920	2920	2920	0
376	20230724	122500	210116350	2920	2920	2920	2920	0
377	20230724	122400	210116350	2920	2920	2920	2920	53
378	20230724	122300	209961590	2920	2920	2920	2920	3002
379	20230724	122200	201195750	2920	2920	2920	2920	0
380	20230724	122100	201195750	2920	2920	2920	2920	1
381	20230724	122000	201192830	2920	2920	2920	2920	0
382	20230724	121900	201192830	2920	2920	2920	2920	0
383	20230724	121800	201192830	2920	2920	2920	2920	0
384	20230724	121700	201192830	2920	2920	2920	2920	0
385	20230724	121600	201192830	2920	2920	2920	2920	0
386	20230724	121500	201192830	2920	2920	2920	2920	1
387	20230724	121400	201189910	2915	2915	2915	2915	0
388	20230724	121300	201189910	2915	2915	2915	2915	0
389	20230724	121200	201189910	2915	2920	2920	2915	117
390	20230724	121100	200848790	2920	2920	2920	2920	0
391	20230724	121000	200848790	2920	2920	2920	2920	0
392	20230724	120900	200848790	2920	2920	2920	2920	0
393	20230724	120800	200848790	2920	2920	2920	2920	0
394	20230724	120700	200848790	2920	2920	2920	2920	0
395	20230724	120600	200848790	2920	2920	2920	2920	0
396	20230724	120500	200848790	2920	2920	2920	2920	0
397	20230724	120400	200848790	2920	2920	2920	2920	0
398	20230724	120300	200848790	2920	2920	2920	2920	0
399	20230724	120200	200848790	2920	2920	2920	2920	558
400	20230724	120100	199219430	2920	2920	2920	2920	0
401	20230724	120000	199219430	2920	2920	2920	2920	53
402	20230724	115900	199064670	2920	2920	2920	2920	0
403	20230724	115800	199064670	2920	2920	2920	2920	53
404	20230724	115700	198909910	2915	2915	2915	2915	600
405	20230724	115600	197160910	2920	2920	2920	2920	1
406	20230724	115500	197157990	2920	2920	2920	2920	0
407	20230724	115400	197157990	2920	2920	2920	2920	3
408	20230724	115300	197149230	2920	2920	2920	2920	0
409	20230724	115200	197149230	2920	2920	2920	2920	1
410	20230724	115100	197146310	2920	2920	2920	2920	0
411	20230724	115000	197146310	2920	2920	2920	2920	0
412	20230724	114900	197146310	2920	2920	2920	2920	53
413	20230724	114800	196991550	2920	2920	2920	2920	58
414	20230724	114700	196822190	2920	2920	2920	2920	0
415	20230724	114600	196822190	2920	2920	2920	2920	0
416	20230724	114500	196822190	2920	2920	2920	2920	0
417	20230724	114400	196822190	2920	2920	2920	2920	53
418	20230724	114300	196667430	2920	2920	2920	2920	53
419	20230724	114200	196512670	2920	2920	2920	2920	0
420	20230724	114100	196512670	2920	2920	2920	2920	20
421	20230724	114000	196454270	2920	2920	2920	2920	53
422	20230724	113900	196299510	2920	2920	2920	2920	0
423	20230724	113800	196299510	2920	2920	2920	2920	53
424	20230724	113700	196144750	2920	2920	2920	2920	30
425	20230724	113600	196057150	2915	2915	2915	2915	0
426	20230724	113500	196057150	2915	2915	2915	2915	0
427	20230724	113400	196057150	2915	2915	2915	2915	500
428	20230724	113300	194599650	2920	2920	2920	2920	500
429	20230724	113200	193139650	2920	2920	2920	2920	0
430	20230724	113100	193139650	2920	2920	2920	2920	396
431	20230724	113000	191983330	2925	2925	2925	2925	0
432	20230724	112900	191983330	2925	2925	2925	2925	10
433	20230724	112800	191954080	2925	2925	2925	2925	0
434	20230724	112700	191954080	2925	2925	2925	2915	5157
435	20230724	112600	176903590	2925	2925	2925	2925	0
436	20230724	112500	176903590	2925	2925	2925	2925	0
437	20230724	112400	176903590	2925	2925	2925	2925	0
438	20230724	112300	176903590	2925	2925	2925	2925	53
439	20230724	112200	176748565	2920	2925	2925	2920	1869
440	20230724	112100	171291075	2925	2925	2925	2925	10
441	20230724	112000	171261825	2925	2925	2925	2925	11
442	20230724	111900	171229650	2925	2925	2925	2925	0
443	20230724	111800	171229650	2925	2925	2925	2925	152
444	20230724	111700	170785050	2925	2925	2925	2925	4353
445	20230724	111600	158052525	2925	2925	2925	2925	0
446	20230724	111500	158052525	2925	2925	2925	2925	0
447	20230724	111400	158052525	2925	2925	2925	2925	0
448	20230724	111300	158052525	2925	2925	2925	2925	0
449	20230724	111200	158052525	2925	2925	2925	2925	0
450	20230724	111100	158052525	2925	2925	2925	2925	0
451	20230724	111000	158052525	2925	2925	2925	2925	40
452	20230724	110900	157935525	2940	2940	2940	2940	0
453	20230724	110800	157935525	2940	2940	2940	2940	0
454	20230724	110700	157935525	2940	2940	2940	2940	0
455	20230724	110600	157935525	2940	2930	2940	2930	1308
456	20230724	110500	154095610	2930	2930	2930	2930	0
457	20230724	110400	154095610	2930	2930	2930	2930	30
458	20230724	110300	154007710	2930	2930	2930	2930	0
459	20230724	110200	154007710	2930	2930	2930	2930	0
460	20230724	110100	154007710	2930	2930	2930	2930	500
461	20230724	110000	152542710	2930	2930	2930	2930	306
462	20230724	105900	151646130	2930	2930	2930	2930	145
463	20230724	105800	151221280	2925	2925	2925	2925	0
464	20230724	105700	151221280	2925	2925	2925	2925	0
465	20230724	105600	151221280	2925	2925	2925	2925	0
466	20230724	105500	151221280	2925	2930	2930	2925	38
467	20230724	105400	151110110	2930	2930	2930	2930	2
468	20230724	105300	151104250	2930	2930	2930	2930	0
469	20230724	105200	151104250	2930	2930	2930	2930	0
470	20230724	105100	151104250	2930	2930	2930	2930	0
471	20230724	105000	151104250	2930	2930	2930	2930	0
472	20230724	104900	151104250	2930	2930	2930	2930	0
473	20230724	104800	151104250	2930	2930	2930	2930	12
474	20230724	104700	151069090	2930	2930	2930	2930	0
475	20230724	104600	151069090	2930	2930	2930	2930	0
476	20230724	104500	151069090	2930	2930	2930	2930	0
477	20230724	104400	151069090	2930	2930	2930	2930	0
478	20230724	104300	151069090	2930	2930	2930	2930	10
479	20230724	104200	151039790	2930	2930	2930	2930	32
480	20230724	104100	150946030	2930	2930	2930	2930	39
481	20230724	104000	150831760	2930	2930	2930	2930	39
482	20230724	103900	150717490	2930	2930	2930	2930	126
483	20230724	103800	150348310	2930	2930	2930	2930	0
484	20230724	103700	150348310	2930	2930	2930	2930	0
485	20230724	103600	150348310	2930	2930	2930	2930	10
486	20230724	103500	150319010	2920	2920	2920	2920	0
487	20230724	103400	150319010	2920	2925	2925	2920	19
488	20230724	103300	150263525	2930	2930	2930	2930	1
489	20230724	103200	150260595	2925	2925	2925	2925	2143
490	20230724	103100	143992320	2930	2930	2930	2930	18
491	20230724	103000	143939580	2930	2930	2930	2930	101
492	20230724	102900	143643650	2930	2930	2930	2930	0
493	20230724	102800	143643650	2930	2930	2930	2930	0
494	20230724	102700	143643650	2930	2930	2930	2930	5
495	20230724	102600	143629000	2930	2930	2930	2930	848
496	20230724	102500	141144360	2930	2930	2930	2930	9
497	20230724	102400	141117990	2925	2925	2925	2925	0
498	20230724	102300	141117990	2925	2930	2930	2925	164
499	20230724	102200	140637720	2935	2935	2935	2935	0
500	20230724	102100	140637720	2935	2935	2935	2935	0
501	20230724	102000	140637720	2935	2935	2935	2935	0
502	20230724	101900	140637720	2935	2935	2935	2935	0
503	20230724	101800	140637720	2935	2935	2935	2935	1
504	20230724	101700	140634785	2935	2935	2935	2935	1302
505	20230724	101600	136813415	2935	2935	2935	2935	2000
506	20230724	101500	130943415	2930	2930	2930	2930	0
507	20230724	101400	130943415	2930	2930	2930	2930	1
508	20230724	101300	130940485	2925	2925	2925	2925	0
509	20230724	101200	130940485	2925	2925	2925	2925	0
510	20230724	101100	130940485	2925	2925	2925	2925	0
511	20230724	101000	130940485	2925	2925	2925	2925	107
512	20230724	100900	130627510	2935	2925	2935	2925	26
513	20230724	100800	130551330	2925	2925	2925	2925	0
514	20230724	100700	130551330	2925	2925	2925	2925	0
515	20230724	100600	130551330	2925	2930	2930	2925	5268
516	20230724	100500	115141090	2930	2930	2930	2930	0
517	20230724	100400	115141090	2930	2930	2930	2930	0
518	20230724	100300	115141090	2930	2930	2930	2930	0
519	20230724	100200	115141090	2930	2930	2930	2930	0
520	20230724	100100	115141090	2930	2930	2930	2930	500
521	20230724	100000	113676090	2930	2930	2930	2930	0
522	20230724	095900	113676090	2930	2935	2935	2930	1606
523	20230724	095800	108963245	2940	2930	2940	2930	1859
524	20230724	095700	103516355	2930	2930	2930	2930	200
525	20230724	095600	102930355	2930	2930	2930	2930	98
526	20230724	095500	102643215	2930	2930	2930	2930	0
527	20230724	095400	102643215	2930	2930	2930	2930	516
528	20230724	095300	101131335	2935	2940	2940	2935	139
529	20230724	095200	100723360	2940	2935	2940	2935	7344
530	20230724	095100	79168325	2940	2940	2940	2940	7
531	20230724	095000	79147745	2940	2940	2940	2940	37
532	20230724	094900	79038965	2940	2940	2940	2940	2350
533	20230724	094800	72129965	2940	2940	2940	2940	1994
534	20230724	094700	66267605	2945	2945	2945	2945	0
535	20230724	094600	66267605	2945	2945	2945	2945	0
536	20230724	094500	66267605	2945	2945	2945	2945	0
537	20230724	094400	66267605	2945	2945	2945	2945	5
538	20230724	094300	66252880	2945	2945	2945	2945	1
539	20230724	094200	66249935	2945	2940	2945	2940	19
540	20230724	094100	66194045	2945	2945	2945	2945	11
541	20230724	094000	66161650	2945	2945	2945	2945	1
542	20230724	093900	66158705	2940	2940	2940	2940	250
543	20230724	093800	65423705	2940	2940	2940	2940	0
544	20230724	093700	65423705	2940	2940	2940	2940	4069
545	20230724	093600	53460845	2945	2945	2945	2945	0
546	20230724	093500	53460845	2945	2945	2945	2945	0
547	20230724	093400	53460845	2945	2940	2945	2940	222
548	20230724	093300	52807655	2945	2945	2945	2945	9
549	20230724	093200	52781150	2945	2945	2945	2945	3557
550	20230724	093100	42305785	2945	2945	2945	2945	0
551	20230724	093000	42305785	2945	2945	2945	2945	56
552	20230724	092900	42140865	2945	2940	2945	2940	468
553	20230724	092800	40764445	2940	2940	2940	2940	5000
554	20230724	092700	26064445	2940	2945	2945	2940	1628
555	20230724	092600	21277785	2940	2940	2940	2940	50
556	20230724	092500	21130785	2945	2945	2945	2945	0
557	20230724	092400	21130785	2945	2945	2945	2945	53
558	20230724	092300	20974700	2945	2945	2945	2945	0
559	20230724	092200	20974700	2945	2945	2945	2945	0
560	20230724	092100	20974700	2945	2945	2945	2945	0
561	20230724	092000	20974700	2945	2945	2945	2945	0
562	20230724	091900	20974700	2945	2945	2945	2945	0
563	20230724	091800	20974700	2945	2940	2945	2940	74
564	20230724	091700	20757135	2940	2945	2945	2940	26
565	20230724	091600	20680690	2940	2940	2940	2940	1068
566	20230724	091500	17540770	2945	2945	2945	2945	2352
567	20230724	091400	10614130	2950	2950	2950	2950	412
568	20230724	091300	9398730	2950	2950	2950	2950	13
569	20230724	091200	9360380	2945	2945	2945	2945	0
570	20230724	091100	9360380	2945	2945	2945	2945	129
571	20230724	091000	8980475	2945	2965	2965	2945	102
572	20230724	090900	8680065	2965	2965	2965	2965	0
573	20230724	090800	8680065	2965	2945	2965	2945	43
574	20230724	090700	8552770	2950	2950	2950	2950	0
575	20230724	090600	8552770	2950	2950	2950	2950	2
576	20230724	090500	8546870	2950	2955	2955	2950	1780
577	20230724	090400	3295370	2955	2955	2955	2955	0
578	20230724	090300	3295370	2955	2955	2955	2955	0
579	20230724	090200	3295370	2955	2955	2955	2955	0
580	20230724	090100	3295370	2955	2960	2960	2955	659
581	20230724	090000	1344850	2965	2970	2975	2965	453