KissMeData/018250/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	185600	871845150	24000	24000	24000	24000	1189
3	20230724	185500	871845150	24000	24000	24000	24000	0
4	20230724	185400	871845150	24000	24000	24000	24000	0
5	20230724	185300	871845150	24000	24000	24000	24000	0
6	20230724	185200	871845150	24000	24000	24000	24000	0
7	20230724	185100	871845150	24000	24000	24000	24000	0
8	20230724	185000	871845150	24000	24000	24000	24000	0
9	20230724	184900	871845150	24000	24000	24000	24000	0
10	20230724	184800	871845150	24000	24000	24000	24000	0
11	20230724	184700	871845150	24000	24000	24000	24000	0
12	20230724	184600	871845150	24000	24000	24000	24000	0
13	20230724	184500	871845150	24000	24000	24000	24000	0
14	20230724	184400	871845150	24000	24000	24000	24000	0
15	20230724	184300	871845150	24000	24000	24000	24000	0
16	20230724	184200	871845150	24000	24000	24000	24000	0
17	20230724	184100	871845150	24000	24000	24000	24000	0
18	20230724	184000	871845150	24000	24000	24000	24000	0
19	20230724	183900	871845150	24000	24000	24000	24000	0
20	20230724	183800	871845150	24000	24000	24000	24000	0
21	20230724	183700	871845150	24000	24000	24000	24000	0
22	20230724	183600	871845150	24000	24000	24000	24000	0
23	20230724	183500	871845150	24000	24000	24000	24000	0
24	20230724	183400	871845150	24000	24000	24000	24000	0
25	20230724	183300	871845150	24000	24000	24000	24000	0
26	20230724	183200	871845150	24000	24000	24000	24000	0
27	20230724	183100	871845150	24000	24000	24000	24000	0
28	20230724	183000	871845150	24000	24000	24000	24000	0
29	20230724	182900	871845150	24000	24000	24000	24000	0
30	20230724	182800	871845150	24000	24000	24000	24000	0
31	20230724	182700	871845150	24000	24000	24000	24000	0
32	20230724	182600	871845150	24000	24000	24000	24000	1189
33	20230724	182500	871845150	24000	24000	24000	24000	0
34	20230724	182400	871845150	24000	24000	24000	24000	0
35	20230724	182300	871845150	24000	24000	24000	24000	0
36	20230724	182200	871845150	24000	24000	24000	24000	0
37	20230724	182100	871845150	24000	24000	24000	24000	0
38	20230724	182000	871845150	24000	24000	24000	24000	0
39	20230724	181900	871845150	24000	24000	24000	24000	0
40	20230724	181800	871845150	24000	24000	24000	24000	0
41	20230724	181700	871845150	24000	24000	24000	24000	0
42	20230724	181600	871845150	24000	24000	24000	24000	0
43	20230724	181500	871845150	24000	24000	24000	24000	0
44	20230724	181400	871845150	24000	24000	24000	24000	0
45	20230724	181300	871845150	24000	24000	24000	24000	0
46	20230724	181200	871845150	24000	24000	24000	24000	0
47	20230724	181100	871845150	24000	24000	24000	24000	0
48	20230724	181000	871845150	24000	24000	24000	24000	0
49	20230724	180900	871845150	24000	24000	24000	24000	0
50	20230724	180800	871845150	24000	24000	24000	24000	0
51	20230724	180700	871845150	24000	24000	24000	24000	0
52	20230724	180600	871845150	24000	24000	24000	24000	0
53	20230724	180500	871845150	24000	24000	24000	24000	0
54	20230724	180400	871845150	24000	24000	24000	24000	0
55	20230724	180300	871845150	24000	24000	24000	24000	0
56	20230724	180200	871845150	24000	24000	24000	24000	0
57	20230724	180100	871845150	24000	24000	24000	24000	0
58	20230724	180000	871845150	24000	24000	24000	24000	0
59	20230724	175900	871845150	24000	24000	24000	24000	0
60	20230724	175800	871845150	24000	24000	24000	24000	0
61	20230724	175700	871845150	24000	24000	24000	24000	0
62	20230724	175600	871845150	24000	24000	24000	24000	1189
63	20230724	175500	871845150	24000	24000	24000	24000	0
64	20230724	175400	871845150	24000	24000	24000	24000	0
65	20230724	175300	871845150	24000	24000	24000	24000	0
66	20230724	175200	871845150	24000	24000	24000	24000	0
67	20230724	175100	871845150	24000	24000	24000	24000	0
68	20230724	175000	871845150	24000	24000	24000	24000	0
69	20230724	174900	871845150	24000	24000	24000	24000	0
70	20230724	174800	871845150	24000	24000	24000	24000	0
71	20230724	174700	871845150	24000	24000	24000	24000	0
72	20230724	174600	871845150	24000	24000	24000	24000	0
73	20230724	174500	871845150	24000	24000	24000	24000	0
74	20230724	174400	871845150	24000	24000	24000	24000	0
75	20230724	174300	871845150	24000	24000	24000	24000	0
76	20230724	174200	871845150	24000	24000	24000	24000	0
77	20230724	174100	871845150	24000	24000	24000	24000	0
78	20230724	174000	871845150	24000	24000	24000	24000	0
79	20230724	173900	871845150	24000	24000	24000	24000	0
80	20230724	173800	871845150	24000	24000	24000	24000	0
81	20230724	173700	871845150	24000	24000	24000	24000	0
82	20230724	173600	871845150	24000	24000	24000	24000	0
83	20230724	173500	871845150	24000	24000	24000	24000	0
84	20230724	173400	871845150	24000	24000	24000	24000	0
85	20230724	173300	871845150	24000	24000	24000	24000	0
86	20230724	173200	871845150	24000	24000	24000	24000	0
87	20230724	173100	871845150	24000	24000	24000	24000	0
88	20230724	173000	871845150	24000	24000	24000	24000	0
89	20230724	172900	871845150	24000	24000	24000	24000	0
90	20230724	172800	871845150	24000	24000	24000	24000	0
91	20230724	172700	871845150	24000	24000	24000	24000	0
92	20230724	172600	871845150	24000	24000	24000	24000	1189
93	20230724	172500	871845150	24000	24000	24000	24000	0
94	20230724	172400	871845150	24000	24000	24000	24000	0
95	20230724	172300	871845150	24000	24000	24000	24000	0
96	20230724	172200	871845150	24000	24000	24000	24000	0
97	20230724	172100	871845150	24000	24000	24000	24000	0
98	20230724	172000	871845150	24000	24000	24000	24000	0
99	20230724	171900	871845150	24000	24000	24000	24000	0
100	20230724	171800	871845150	24000	24000	24000	24000	0
101	20230724	171700	871845150	24000	24000	24000	24000	0
102	20230724	171600	871845150	24000	24000	24000	24000	0
103	20230724	171500	871845150	24000	24000	24000	24000	0
104	20230724	171400	871845150	24000	24000	24000	24000	0
105	20230724	171300	871845150	24000	24000	24000	24000	0
106	20230724	171200	871845150	24000	24000	24000	24000	0
107	20230724	171100	871845150	24000	24000	24000	24000	0
108	20230724	171000	871845150	24000	24000	24000	24000	0
109	20230724	170900	871845150	24000	24000	24000	24000	0
110	20230724	170800	871845150	24000	24000	24000	24000	0
111	20230724	170700	871845150	24000	24000	24000	24000	0
112	20230724	170600	871845150	24000	24000	24000	24000	0
113	20230724	170500	871845150	24000	24000	24000	24000	0
114	20230724	170400	871845150	24000	24000	24000	24000	0
115	20230724	170300	871845150	24000	24000	24000	24000	0
116	20230724	170200	871845150	24000	24000	24000	24000	0
117	20230724	170100	871845150	24000	24000	24000	24000	0
118	20230724	170000	871845150	24000	24000	24000	24000	0
119	20230724	165900	871845150	24000	24000	24000	24000	0
120	20230724	165800	871845150	24000	24000	24000	24000	0
121	20230724	165700	871845150	24000	24000	24000	24000	0
122	20230724	165600	871845150	24000	24000	24000	24000	1189
123	20230724	165500	871845150	24000	24000	24000	24000	0
124	20230724	165400	871845150	24000	24000	24000	24000	0
125	20230724	165300	871845150	24000	24000	24000	24000	0
126	20230724	165200	871845150	24000	24000	24000	24000	0
127	20230724	165100	871845150	24000	24000	24000	24000	0
128	20230724	165000	871845150	24000	24000	24000	24000	0
129	20230724	164900	871845150	24000	24000	24000	24000	0
130	20230724	164800	871845150	24000	24000	24000	24000	0
131	20230724	164700	871845150	24000	24000	24000	24000	0
132	20230724	164600	871845150	24000	24000	24000	24000	0
133	20230724	164500	871845150	24000	24000	24000	24000	0
134	20230724	164400	871845150	24000	24000	24000	24000	0
135	20230724	164300	871845150	24000	24000	24000	24000	0
136	20230724	164200	871845150	24000	24000	24000	24000	0
137	20230724	164100	871845150	24000	24000	24000	24000	0
138	20230724	164000	871845150	24000	24000	24000	24000	0
139	20230724	163900	871845150	24000	24000	24000	24000	0
140	20230724	163800	871845150	24000	24000	24000	24000	0
141	20230724	163700	871845150	24000	24000	24000	24000	0
142	20230724	163600	871845150	24000	24000	24000	24000	0
143	20230724	163500	871845150	24000	24000	24000	24000	0
144	20230724	163400	871845150	24000	24000	24000	24000	0
145	20230724	163300	871845150	24000	24000	24000	24000	0
146	20230724	163200	871845150	24000	24000	24000	24000	0
147	20230724	163100	871845150	24000	24000	24000	24000	0
148	20230724	163000	871845150	24000	24000	24000	24000	0
149	20230724	162900	871845150	24000	24000	24000	24000	0
150	20230724	162800	871845150	24000	24000	24000	24000	0
151	20230724	162700	871845150	24000	24000	24000	24000	0
152	20230724	162600	871845150	24000	24000	24000	24000	1189
153	20230724	162500	871845150	24000	24000	24000	24000	0
154	20230724	162400	871845150	24000	24000	24000	24000	0
155	20230724	162300	871845150	24000	24000	24000	24000	0
156	20230724	162200	871845150	24000	24000	24000	24000	0
157	20230724	162100	871845150	24000	24000	24000	24000	0
158	20230724	162000	871845150	24000	24000	24000	24000	0
159	20230724	161900	871845150	24000	24000	24000	24000	0
160	20230724	161800	871845150	24000	24000	24000	24000	0
161	20230724	161700	871845150	24000	24000	24000	24000	0
162	20230724	161600	871845150	24000	24000	24000	24000	0
163	20230724	161500	871845150	24000	24000	24000	24000	0
164	20230724	161400	871845150	24000	24000	24000	24000	0
165	20230724	161300	871845150	24000	24000	24000	24000	0
166	20230724	161200	871845150	24000	24000	24000	24000	0
167	20230724	161100	871845150	24000	24000	24000	24000	0
168	20230724	161000	871845150	24000	24000	24000	24000	0
169	20230724	160900	871845150	24000	24000	24000	24000	0
170	20230724	160800	871845150	24000	24000	24000	24000	0
171	20230724	160700	871845150	24000	24000	24000	24000	0
172	20230724	160600	871845150	24000	24000	24000	24000	0
173	20230724	160500	871845150	24000	24000	24000	24000	0
174	20230724	160400	871845150	24000	24000	24000	24000	0
175	20230724	160300	871845150	24000	24000	24000	24000	0
176	20230724	160200	871845150	24000	24000	24000	24000	0
177	20230724	160100	871845150	24000	24000	24000	24000	0
178	20230724	160000	871845150	24000	24000	24000	24000	0
179	20230724	155900	871845150	24000	24000	24000	24000	0
180	20230724	155800	871845150	24000	24000	24000	24000	0
181	20230724	155700	871845150	24000	24000	24000	24000	0
182	20230724	155600	871845150	24000	24000	24000	24000	1189
183	20230724	155500	871845150	24000	24000	24000	24000	0
184	20230724	155400	871845150	24000	24000	24000	24000	0
185	20230724	155300	871845150	24000	24000	24000	24000	0
186	20230724	155200	871845150	24000	24000	24000	24000	0
187	20230724	155100	871845150	24000	24000	24000	24000	0
188	20230724	155000	871845150	24000	24000	24000	24000	0
189	20230724	154900	871845150	24000	24000	24000	24000	0
190	20230724	154800	871845150	24000	24000	24000	24000	0
191	20230724	154700	871845150	24000	24000	24000	24000	0
192	20230724	154600	871845150	24000	24000	24000	24000	0
193	20230724	154500	871845150	24000	24000	24000	24000	0
194	20230724	154400	871845150	24000	24000	24000	24000	0
195	20230724	154300	871845150	24000	24000	24000	24000	0
196	20230724	154200	871845150	24000	24000	24000	24000	0
197	20230724	154100	871845150	24000	24000	24000	24000	0
198	20230724	154000	871845150	24000	24000	24000	24000	0
199	20230724	153900	871845150	24000	24000	24000	24000	0
200	20230724	153800	871845150	24000	24000	24000	24000	0
201	20230724	153700	871845150	24000	24000	24000	24000	0
202	20230724	153600	871845150	24000	24000	24000	24000	0
203	20230724	153500	871845150	24000	24000	24000	24000	0
204	20230724	153400	871845150	24000	24000	24000	24000	0
205	20230724	153300	871845150	24000	24000	24000	24000	0
206	20230724	153200	871845150	24000	24000	24000	24000	0
207	20230724	153100	871845150	24000	24000	24000	24000	0
208	20230724	153000	871845150	24000	24000	24000	24000	1189
209	20230724	152900	843309150	24100	24100	24100	24100	0
210	20230724	152800	843309150	24100	24100	24100	24100	0
211	20230724	152700	843309150	24100	24100	24100	24100	0
212	20230724	152600	843309150	24100	24100	24100	24100	0
213	20230724	152500	843309150	24100	24100	24100	24100	0
214	20230724	152400	843309150	24100	24100	24100	24100	0
215	20230724	152300	843309150	24100	24100	24100	24100	0
216	20230724	152200	843309150	24100	24100	24100	24100	0
217	20230724	152100	843309150	24100	24100	24100	24100	0
218	20230724	152000	843309150	24100	24100	24100	24100	0
219	20230724	151900	843309150	24100	24050	24100	23900	574
220	20230724	151800	829568300	24050	23900	24050	23900	47
221	20230724	151700	828438850	23900	23900	24100	23900	318
222	20230724	151600	820836250	23900	24100	24100	23900	1200
223	20230724	151500	792092500	24050	24050	24050	24050	0
224	20230724	151400	792092500	24050	24050	24050	24050	1
225	20230724	151300	792068450	24000	24100	24100	24000	2
226	20230724	151200	792020350	24100	24100	24100	24100	1
227	20230724	151100	791996250	24000	23950	24000	23950	139
228	20230724	151000	788667100	23950	23950	23950	23950	1
229	20230724	150900	788643150	24000	24000	24000	24000	50
230	20230724	150800	787443150	24050	24050	24050	24050	88
231	20230724	150700	785326750	24100	24100	24100	24100	5
232	20230724	150600	785206250	24050	24050	24050	24050	2
233	20230724	150500	785158150	24050	24050	24050	24050	3
234	20230724	150400	785086000	24050	24050	24050	24050	1
235	20230724	150300	785061950	24100	24100	24100	24100	10
236	20230724	150200	784820950	24100	24100	24100	24100	0
237	20230724	150100	784820950	24100	24100	24100	24100	300
238	20230724	150000	777590950	24100	24050	24100	24050	199
239	20230724	145900	772804950	24000	24000	24000	24000	5
240	20230724	145800	772684950	24000	24000	24000	24000	1
241	20230724	145700	772660950	24000	24000	24000	24000	1
242	20230724	145600	772636950	24000	24000	24000	24000	0
243	20230724	145500	772636950	24000	24050	24050	24000	51
244	20230724	145400	771410450	24050	23950	24050	23950	40
245	20230724	145300	770452250	24000	24050	24050	24000	372
246	20230724	145200	761523550	24050	24050	24050	24050	0
247	20230724	145100	761523550	24050	24050	24050	24050	0
248	20230724	145000	761523550	24050	24050	24050	24050	1
249	20230724	144900	761499500	24050	24050	24050	24050	194
250	20230724	144800	756833800	24100	24100	24100	24100	40
251	20230724	144700	755869800	24100	24100	24100	24100	1
252	20230724	144600	755845700	24100	24100	24100	24100	0
253	20230724	144500	755845700	24100	24100	24100	24100	24
254	20230724	144400	755267300	24100	24100	24100	24100	1
255	20230724	144300	755243200	24100	24100	24100	24100	0
256	20230724	144200	755243200	24100	24100	24100	24100	0
257	20230724	144100	755243200	24100	24000	24100	24000	203
258	20230724	144000	750358600	24050	24050	24050	24050	1
259	20230724	143900	750334550	24050	24050	24050	24050	0
260	20230724	143800	750334550	24050	24050	24050	24050	1
261	20230724	143700	750310500	24050	24050	24050	24050	2
262	20230724	143600	750262400	24100	24100	24100	24100	77
263	20230724	143500	748406700	24050	24000	24050	24000	626
264	20230724	143400	733374250	23950	23950	23950	23950	0
265	20230724	143300	733374250	23950	23950	23950	23950	58
266	20230724	143200	731985150	23950	23950	23950	23950	0
267	20230724	143100	731985150	23950	23950	23950	23950	0
268	20230724	143000	731985150	23950	23950	23950	23950	159
269	20230724	142900	728177100	23950	23950	23950	23950	45
270	20230724	142800	727099350	23950	23950	23950	23950	7
271	20230724	142700	726931700	23950	23950	23950	23950	0
272	20230724	142600	726931700	23950	23950	23950	23950	0
273	20230724	142500	726931700	23950	23950	23950	23950	72
274	20230724	142400	725207300	23950	23950	23950	23950	12
275	20230724	142300	724919900	23950	23950	23950	23950	1
276	20230724	142200	724895950	24000	23950	24000	23950	5
277	20230724	142100	724776000	23950	23950	23950	23950	1
278	20230724	142000	724752050	24000	24000	24000	24000	0
279	20230724	141900	724752050	24000	24000	24000	24000	1
280	20230724	141800	724728050	24000	24000	24000	23950	13
281	20230724	141700	724416100	24000	23950	24000	23950	3
282	20230724	141600	724344150	23950	23950	23950	23950	12
283	20230724	141500	724056750	23950	23950	23950	23950	50
284	20230724	141400	722859250	23950	23950	23950	23950	50
285	20230724	141300	721661750	23950	23950	23950	23950	1
286	20230724	141200	721637800	23950	23950	23950	23950	4
287	20230724	141100	721542000	23950	23950	23950	23950	0
288	20230724	141000	721542000	23950	23950	23950	23950	1
289	20230724	140900	721518050	24000	23950	24000	23950	43
290	20230724	140800	720486150	23950	23950	23950	23950	1
291	20230724	140700	720462200	23950	23950	23950	23950	1
292	20230724	140600	720438250	23950	23950	23950	23950	9
293	20230724	140500	720222700	23950	23950	23950	23950	252
294	20230724	140400	714187300	23950	23950	23950	23950	252
295	20230724	140300	708151900	23950	23950	23950	23950	45
296	20230724	140200	707074150	23950	23950	23950	23950	0
297	20230724	140100	707074150	23950	23950	23950	23950	1
298	20230724	140000	707050200	24000	24000	24000	24000	13
299	20230724	135900	706738200	24000	24000	24000	24000	2
300	20230724	135800	706690200	24000	24000	24000	24000	0
301	20230724	135700	706690200	24000	24000	24000	24000	37
302	20230724	135600	705802200	24000	24000	24000	24000	600
303	20230724	135500	691402200	24000	24050	24050	24000	77
304	20230724	135400	689550400	24050	24050	24050	24050	0
305	20230724	135300	689550400	24050	24050	24050	24050	0
306	20230724	135200	689550400	24050	24000	24050	24000	1019
307	20230724	135100	665093450	24000	24050	24050	24000	111
308	20230724	135000	662423950	24000	24000	24000	24000	0
309	20230724	134900	662423950	24000	24000	24000	24000	1
310	20230724	134800	662399950	24050	24050	24050	24050	1
311	20230724	134700	662375900	24050	24050	24050	24050	133
312	20230724	134600	659177250	24000	24000	24000	24000	40
313	20230724	134500	658217250	24000	24000	24000	24000	130
314	20230724	134400	655097250	24050	24050	24050	24050	13
315	20230724	134300	654784600	24100	24100	24100	24100	0
316	20230724	134200	654784600	24100	24000	24100	24000	10
317	20230724	134100	654544050	24050	24050	24050	24050	69
318	20230724	134000	652884600	24000	24050	24050	24000	193
319	20230724	133900	648246600	24050	24050	24100	24050	676
320	20230724	133800	631987800	24100	24100	24100	24100	0
321	20230724	133700	631987800	24100	24100	24100	24100	89
322	20230724	133600	629842900	24150	24150	24150	24150	0
323	20230724	133500	629842900	24150	24150	24150	24150	5
324	20230724	133400	629722150	24150	24150	24150	24150	0
325	20230724	133300	629722150	24150	24100	24150	24100	3
326	20230724	133200	629649750	24050	24100	24100	24050	167
327	20230724	133100	625632700	24050	24050	24100	24050	107
328	20230724	133000	623054350	24100	24100	24100	24100	364
329	20230724	132900	614281950	24150	24100	24150	24100	12
330	20230724	132800	613992250	24100	24100	24100	24100	1
331	20230724	132700	613968150	24100	24150	24150	24100	18
332	20230724	132600	613533550	24150	24150	24150	24150	1
333	20230724	132500	613509400	24150	24200	24200	24150	385
334	20230724	132400	604206650	24150	24150	24150	24150	1
335	20230724	132300	604182500	24200	24200	24200	24200	5
336	20230724	132200	604061500	24150	24150	24150	24150	0
337	20230724	132100	604061500	24150	24150	24150	24150	0
338	20230724	132000	604061500	24150	24200	24200	24150	15
339	20230724	131900	603698550	24150	24150	24150	24150	2
340	20230724	131800	603650250	24150	24150	24150	24150	95
341	20230724	131700	601356000	24150	24150	24150	24150	0
342	20230724	131600	601356000	24150	24150	24150	24150	1
343	20230724	131500	601331850	24150	24150	24150	24150	2
344	20230724	131400	601283550	24150	24200	24200	24150	4
345	20230724	131300	601186850	24200	24200	24200	24200	1
346	20230724	131200	601162650	24150	24150	24150	24150	1
347	20230724	131100	601138500	24200	24200	24200	24200	0
348	20230724	131000	601138500	24200	24150	24200	24150	21
349	20230724	130900	600631300	24150	24200	24200	24150	42
350	20230724	130800	599614950	24200	24200	24200	24200	0
351	20230724	130700	599614950	24200	24200	24200	24200	641
352	20230724	130600	584102750	24200	24200	24200	24200	1
353	20230724	130500	584078550	24200	24200	24200	24200	1
354	20230724	130400	584054350	24150	24150	24150	24150	2
355	20230724	130300	584006050	24150	24150	24150	24150	5
356	20230724	130200	583885300	24150	24200	24200	24150	33
357	20230724	130100	583086850	24150	24150	24150	24150	1
358	20230724	130000	583062700	24150	24150	24150	24150	1
359	20230724	125900	583038550	24150	24200	24200	24150	10
360	20230724	125800	582796600	24150	24150	24150	24150	0
361	20230724	125700	582796600	24150	24150	24150	24150	0
362	20230724	125600	582796600	24150	24100	24150	24100	8
363	20230724	125500	582603450	24150	24200	24200	24150	74
364	20230724	125400	580814600	24200	24150	24200	24150	70
365	20230724	125300	579120850	24150	24150	24150	24150	0
366	20230724	125200	579120850	24150	24150	24150	24150	16
367	20230724	125100	578734450	24150	24150	24150	24150	5
368	20230724	125000	578613700	24150	24150	24150	24150	3
369	20230724	124900	578541250	24150	24150	24150	24150	1
370	20230724	124800	578517100	24100	24100	24100	24100	1
371	20230724	124700	578493000	24100	24100	24100	24100	1
372	20230724	124600	578468900	24100	24100	24100	24100	25
373	20230724	124500	577866400	24100	24100	24100	24100	0
374	20230724	124400	577866400	24100	24100	24100	24100	80
375	20230724	124300	575938400	24200	24200	24200	24200	2
376	20230724	124200	575890000	24100	24150	24150	24100	101
377	20230724	124100	573455800	24150	24150	24150	24150	2
378	20230724	124000	573407500	24150	24150	24150	24150	3
379	20230724	123900	573335050	24100	24100	24100	24100	0
380	20230724	123800	573335050	24100	24100	24100	24100	2
381	20230724	123700	573286850	24100	24100	24100	24100	50
382	20230724	123600	572081850	24100	24100	24100	24100	1
383	20230724	123500	572057750	24100	24100	24100	24100	0
384	20230724	123400	572057750	24100	24100	24100	24100	0
385	20230724	123300	572057750	24100	24100	24100	24100	3
386	20230724	123200	571985450	24150	24150	24150	24150	0
387	20230724	123100	571985450	24150	24150	24150	24150	0
388	20230724	123000	571985450	24150	24100	24150	24100	99
389	20230724	122900	569594700	24150	24150	24150	24150	3
390	20230724	122800	569522250	24150	24150	24150	24150	112
391	20230724	122700	566817450	24150	24150	24150	24150	0
392	20230724	122600	566817450	24150	24150	24150	24150	0
393	20230724	122500	566817450	24150	24150	24150	24150	2
394	20230724	122400	566769150	24200	24150	24200	24150	2
395	20230724	122300	566720800	24150	24150	24150	24150	9
396	20230724	122200	566503450	24150	24150	24150	24150	0
397	20230724	122100	566503450	24150	24150	24150	24150	0
398	20230724	122000	566503450	24150	24150	24150	24150	11
399	20230724	121900	566237800	24100	24100	24100	24100	0
400	20230724	121800	566237800	24100	24100	24100	24100	15
401	20230724	121700	565876300	24150	24150	24150	24150	111
402	20230724	121600	563195650	24150	24100	24150	24100	2
403	20230724	121500	563147400	24100	24100	24100	24100	0
404	20230724	121400	563147400	24100	24100	24100	24100	0
405	20230724	121300	563147400	24100	24050	24100	24050	200
406	20230724	121200	558327500	24050	24050	24050	24050	2
407	20230724	121100	558279400	24050	24050	24050	24050	2
408	20230724	121000	558231300	24050	24050	24050	24000	445
409	20230724	120900	547530900	24050	24050	24050	24050	101
410	20230724	120800	545101850	24050	24050	24050	24050	301
411	20230724	120700	537862800	24100	24100	24100	24100	0
412	20230724	120600	537862800	24100	24050	24100	24050	113
413	20230724	120500	535144650	24050	24050	24050	24050	1
414	20230724	120400	535120600	24050	24000	24050	24000	24
415	20230724	120300	534543500	24000	24000	24000	24000	0
416	20230724	120200	534543500	24000	24000	24000	24000	0
417	20230724	120100	534543500	24000	24000	24000	24000	2
418	20230724	120000	534495500	24100	24100	24100	24100	0
419	20230724	115900	534495500	24100	24100	24100	24100	110
420	20230724	115800	531844500	24000	24000	24000	24000	87
421	20230724	115700	529756500	24000	24050	24050	24000	390
422	20230724	115600	520384450	24050	24050	24050	24050	2
423	20230724	115500	520336350	24050	24050	24050	24050	0
424	20230724	115400	520336350	24050	24050	24050	24050	3
425	20230724	115300	520264200	24050	24050	24050	24050	0
426	20230724	115200	520264200	24050	24050	24050	24050	2
427	20230724	115100	520216100	24050	24050	24050	24050	3
428	20230724	115000	520143950	24050	24050	24050	24050	2
429	20230724	114900	520095850	24050	24000	24050	24000	26
430	20230724	114800	519470600	24050	24050	24050	24050	1
431	20230724	114700	519446550	24000	24000	24000	24000	12
432	20230724	114600	519158550	24000	24000	24050	24000	577
433	20230724	114500	505293500	23950	24000	24000	23950	284
434	20230724	114400	498477550	24000	24000	24000	24000	1
435	20230724	114300	498453550	24050	24050	24050	24050	105
436	20230724	114200	495928300	24050	24050	24050	24050	11
437	20230724	114100	495663750	24050	24050	24050	24050	1
438	20230724	114000	495639700	24050	24050	24050	24050	1
439	20230724	113900	495615650	24050	24050	24050	24050	1
440	20230724	113800	495591600	24100	24100	24100	24100	14
441	20230724	113700	495254200	24050	24050	24050	24050	0
442	20230724	113600	495254200	24050	24050	24100	24050	3
443	20230724	113500	495182000	24050	24050	24050	24050	0
444	20230724	113400	495182000	24050	24000	24050	24000	3
445	20230724	113300	495109950	24000	24000	24000	24000	80
446	20230724	113200	493189950	24050	24050	24050	24050	0
447	20230724	113100	493189950	24050	24050	24050	24050	0
448	20230724	113000	493189950	24050	24050	24050	24050	94
449	20230724	112900	490929250	24050	24050	24050	24050	100
450	20230724	112800	488524250	24050	24050	24100	24050	7
451	20230724	112700	488355750	24050	24050	24050	24050	1
452	20230724	112600	488331700	24050	24050	24050	24050	21
453	20230724	112500	487826650	24000	24000	24000	24000	1
454	20230724	112400	487802650	24000	24000	24000	24000	2
455	20230724	112300	487754650	24000	24000	24000	24000	52
456	20230724	112200	486506650	24000	24050	24050	24000	126
457	20230724	112100	483477800	24100	24100	24100	24100	0
458	20230724	112000	483477800	24100	24100	24100	24100	175
459	20230724	111900	479260300	24150	24150	24150	24100	13
460	20230724	111800	478946400	24150	24100	24150	24100	10
461	20230724	111700	478704950	24050	24050	24050	24050	0
462	20230724	111600	478704950	24050	24050	24050	24050	0
463	20230724	111500	478704950	24050	24050	24050	24050	32
464	20230724	111400	477935350	24150	24050	24150	24050	200
465	20230724	111300	473115250	24050	24050	24050	24050	10
466	20230724	111200	472874750	24000	24050	24100	24000	115
467	20230724	111100	470108950	24050	24050	24050	24050	4
468	20230724	111000	470012750	24050	24050	24050	24050	0
469	20230724	110900	470012750	24050	24050	24050	24050	0
470	20230724	110800	470012750	24050	24050	24050	24050	134
471	20230724	110700	466790050	24050	24050	24150	24050	123
472	20230724	110600	463821950	23950	24000	24100	23950	108
473	20230724	110500	461232900	24000	24000	24000	24000	70
474	20230724	110400	459552900	24000	24000	24000	24000	242
475	20230724	110300	453744900	24000	24050	24050	24000	146
476	20230724	110200	450234200	24050	24050	24050	24050	0
477	20230724	110100	450234200	24050	24050	24050	24050	435
478	20230724	110000	439772450	24050	24100	24100	24050	96
479	20230724	105900	437460900	24100	24100	24100	24100	2
480	20230724	105800	437412700	24150	24150	24150	24100	307
481	20230724	105700	430009750	24150	24150	24150	24150	68
482	20230724	105600	428367550	24200	24200	24200	24200	532
483	20230724	105500	415493150	24250	24200	24250	24200	81
484	20230724	105400	413531350	24300	24300	24300	24300	0
485	20230724	105300	413531350	24300	24300	24300	24300	21
486	20230724	105200	413021050	24300	24300	24300	24300	0
487	20230724	105100	413021050	24300	24300	24300	24300	2
488	20230724	105000	412972450	24300	24300	24300	24300	8
489	20230724	104900	412778050	24200	24300	24300	24200	1029
490	20230724	104800	387847250	24250	24250	24250	24250	50
491	20230724	104700	386634750	24250	24250	24250	24250	0
492	20230724	104600	386634750	24250	24250	24250	24250	232
493	20230724	104500	381008750	24250	24250	24250	24250	0
494	20230724	104400	381008750	24250	24250	24250	24250	0
495	20230724	104300	381008750	24250	24250	24250	24250	22
496	20230724	104200	380475250	24250	24250	24250	24250	60
497	20230724	104100	379020250	24300	24300	24300	24300	1
498	20230724	104000	378995950	24300	24300	24300	24300	1
499	20230724	103900	378971650	24200	24200	24200	24200	0
500	20230724	103800	378971650	24200	24200	24200	24200	76
501	20230724	103700	377132450	24200	24200	24200	24200	1
502	20230724	103600	377108250	24200	24350	24350	24200	108
503	20230724	103500	374487150	24200	24200	24200	24200	1
504	20230724	103400	374462950	24350	24350	24350	24350	35
505	20230724	103300	373610700	24400	24400	24400	24400	0
506	20230724	103200	373610700	24400	24400	24400	24400	0
507	20230724	103100	373610700	24400	24350	24400	24350	13
508	20230724	103000	373294100	24400	24350	24400	24350	19
509	20230724	102900	372831400	24350	24250	24350	24250	406
510	20230724	102800	362955900	24250	24250	24250	24250	46
511	20230724	102700	361840400	24250	24250	24250	24250	10
512	20230724	102600	361597900	24250	24250	24250	24250	44
513	20230724	102500	360530900	24250	24250	24250	24250	100
514	20230724	102400	358105900	24250	24250	24250	24250	2
515	20230724	102300	358057400	24200	24200	24200	24200	0
516	20230724	102200	358057400	24200	24200	24200	24200	318
517	20230724	102100	350361800	24200	24250	24250	24200	171
518	20230724	102000	346220100	24250	24250	24250	24250	0
519	20230724	101900	346220100	24250	24300	24300	24250	33
520	20230724	101800	345419750	24300	24300	24300	24300	4
521	20230724	101700	345322550	24250	24300	24300	24250	12
522	20230724	101600	345031450	24300	24300	24300	24300	0
523	20230724	101500	345031450	24300	24350	24350	24300	167
524	20230724	101400	340972600	24300	24300	24300	24300	50
525	20230724	101300	339757600	24300	24300	24300	24300	26
526	20230724	101200	339125800	24300	24300	24300	24300	0
527	20230724	101100	339125800	24300	24200	24300	24200	112
528	20230724	101000	336404400	24200	24200	24200	24200	13
529	20230724	100900	336089800	24200	24200	24200	24150	340
530	20230724	100800	327873800	24200	24150	24200	24150	211
531	20230724	100700	322768800	24150	24100	24150	24100	140
532	20230724	100600	319387900	24100	24150	24150	24100	242
533	20230724	100500	313554150	24150	24100	24150	24100	6
534	20230724	100400	313409500	24100	24100	24100	24100	116
535	20230724	100300	310613900	24100	24100	24100	24100	28
536	20230724	100200	309939100	24100	24100	24100	24100	4
537	20230724	100100	309842700	24150	24150	24150	24150	0
538	20230724	100000	309842700	24150	24150	24150	24150	1
539	20230724	095900	309818550	24100	24100	24100	24100	10
540	20230724	095800	309577550	24100	24100	24100	24100	5
541	20230724	095700	309457050	24150	24150	24150	24150	3
542	20230724	095600	309384600	24150	24150	24150	24150	1
543	20230724	095500	309360450	24150	24150	24150	24150	54
544	20230724	095400	308056350	24100	24100	24100	24100	4
545	20230724	095300	307959950	24100	24200	24200	24100	442
546	20230724	095200	297272550	24250	24250	24250	24250	26
547	20230724	095100	296642050	24350	24200	24350	24200	31
548	20230724	095000	295891700	24150	24200	24200	24150	100
549	20230724	094900	293476100	24150	24150	24150	24150	0
550	20230724	094800	293476100	24150	24150	24150	24150	30
551	20230724	094700	292751600	24150	24150	24150	24150	37
552	20230724	094600	291858050	24100	24100	24100	24100	5
553	20230724	094500	291737550	24100	24100	24100	24100	0
554	20230724	094400	291737550	24100	24150	24150	24100	11
555	20230724	094300	291471950	24100	24100	24100	24100	0
556	20230724	094200	291471950	24100	24100	24100	24100	119
557	20230724	094100	288604050	24100	24100	24100	24100	43
558	20230724	094000	287567750	24100	24100	24100	24100	2
559	20230724	093900	287519550	24150	24150	24150	24150	592
560	20230724	093800	273222750	24200	24200	24200	24200	1
561	20230724	093700	273198550	24200	24200	24200	24150	111
562	20230724	093600	270512450	24200	24200	24200	24200	101
563	20230724	093500	268068250	24200	24250	24250	24200	64
564	20230724	093400	266516450	24250	24250	24250	24250	0
565	20230724	093300	266516450	24250	24250	24250	24250	103
566	20230724	093200	264018700	24200	24150	24200	24150	400
567	20230724	093100	254357750	24100	24100	24100	24100	6
568	20230724	093000	254213150	24100	24100	24100	24100	40
569	20230724	092900	253249150	24100	24100	24100	24100	6
570	20230724	092800	253104550	24100	24100	24150	24000	47
571	20230724	092700	251975650	24050	24100	24100	24050	92
572	20230724	092600	249761350	24000	24000	24000	24000	52
573	20230724	092500	248513350	24000	24150	24150	24000	390
574	20230724	092400	239136450	24150	24150	24150	24150	203
575	20230724	092300	234234000	24200	24200	24200	24200	1
576	20230724	092200	234209800	24200	24150	24200	24150	49
577	20230724	092100	233025600	24150	24050	24150	24050	241
578	20230724	092000	227205750	24050	24050	24050	24050	6
579	20230724	091900	227061450	24050	24050	24050	24050	0
580	20230724	091800	227061450	24050	24150	24150	24050	2
581	20230724	091700	227013250	24150	24150	24150	24150	203
582	20230724	091600	222110800	24150	24000	24150	24000	10
583	20230724	091500	221870650	24000	24000	24000	24000	50
584	20230724	091400	220670650	24000	24000	24000	24000	122
585	20230724	091300	217742650	24150	24150	24150	24150	1
586	20230724	091200	217718500	24000	24000	24000	24000	43
587	20230724	091100	216686500	24000	23850	24000	23850	1433
588	20230724	091000	182412550	23850	23900	23900	23800	111
589	20230724	090900	179760250	23850	23850	23900	23850	1005
590	20230724	090800	155787250	23900	23900	23900	23850	455
591	20230724	090700	144919050	23950	23950	23950	23850	869
592	20230724	090600	124154500	23950	23950	24000	23850	1130
593	20230724	090500	97109350	23950	24000	24000	23950	193
594	20230724	090400	92478650	24000	24000	24000	24000	127
595	20230724	090300	89430650	24000	24000	24000	23950	924
596	20230724	090200	67265750	24000	24000	24000	24000	719
597	20230724	090100	50009750	24000	24100	24100	24000	567
598	20230724	090000	36399150	24200	24000	24200	24000	1516