KissMeData/000220/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	183000	254377870	4995	4995	4995	4995	1374
3	20230724	182900	254377870	4995	4995	4995	4995	0
4	20230724	182800	254377870	4995	4995	4995	4995	0
5	20230724	182700	254377870	4995	4995	4995	4995	0
6	20230724	182600	254377870	4995	4995	4995	4995	0
7	20230724	182500	254377870	4995	4995	4995	4995	0
8	20230724	182400	254377870	4995	4995	4995	4995	0
9	20230724	182300	254377870	4995	4995	4995	4995	0
10	20230724	182200	254377870	4995	4995	4995	4995	0
11	20230724	182100	254377870	4995	4995	4995	4995	0
12	20230724	182000	254377870	4995	4995	4995	4995	0
13	20230724	181900	254377870	4995	4995	4995	4995	0
14	20230724	181800	254377870	4995	4995	4995	4995	0
15	20230724	181700	254377870	4995	4995	4995	4995	0
16	20230724	181600	254377870	4995	4995	4995	4995	0
17	20230724	181500	254377870	4995	4995	4995	4995	0
18	20230724	181400	254377870	4995	4995	4995	4995	0
19	20230724	181300	254377870	4995	4995	4995	4995	0
20	20230724	181200	254377870	4995	4995	4995	4995	0
21	20230724	181100	254377870	4995	4995	4995	4995	0
22	20230724	181000	254377870	4995	4995	4995	4995	0
23	20230724	180900	254377870	4995	4995	4995	4995	0
24	20230724	180800	254377870	4995	4995	4995	4995	0
25	20230724	180700	254377870	4995	4995	4995	4995	0
26	20230724	180600	254377870	4995	4995	4995	4995	0
27	20230724	180500	254377870	4995	4995	4995	4995	0
28	20230724	180400	254377870	4995	4995	4995	4995	0
29	20230724	180300	254377870	4995	4995	4995	4995	0
30	20230724	180200	254377870	4995	4995	4995	4995	0
31	20230724	180100	254377870	4995	4995	4995	4995	0
32	20230724	180000	254377870	4995	4995	4995	4995	1374
33	20230724	175900	254377870	4995	4995	4995	4995	0
34	20230724	175800	254377870	4995	4995	4995	4995	0
35	20230724	175700	254377870	4995	4995	4995	4995	0
36	20230724	175600	254377870	4995	4995	4995	4995	0
37	20230724	175500	254377870	4995	4995	4995	4995	0
38	20230724	175400	254377870	4995	4995	4995	4995	0
39	20230724	175300	254377870	4995	4995	4995	4995	0
40	20230724	175200	254377870	4995	4995	4995	4995	0
41	20230724	175100	254377870	4995	4995	4995	4995	0
42	20230724	175000	254377870	4995	4995	4995	4995	0
43	20230724	174900	254377870	4995	4995	4995	4995	0
44	20230724	174800	254377870	4995	4995	4995	4995	0
45	20230724	174700	254377870	4995	4995	4995	4995	0
46	20230724	174600	254377870	4995	4995	4995	4995	0
47	20230724	174500	254377870	4995	4995	4995	4995	0
48	20230724	174400	254377870	4995	4995	4995	4995	0
49	20230724	174300	254377870	4995	4995	4995	4995	0
50	20230724	174200	254377870	4995	4995	4995	4995	0
51	20230724	174100	254377870	4995	4995	4995	4995	0
52	20230724	174000	254377870	4995	4995	4995	4995	0
53	20230724	173900	254377870	4995	4995	4995	4995	0
54	20230724	173800	254377870	4995	4995	4995	4995	0
55	20230724	173700	254377870	4995	4995	4995	4995	0
56	20230724	173600	254377870	4995	4995	4995	4995	0
57	20230724	173500	254377870	4995	4995	4995	4995	0
58	20230724	173400	254377870	4995	4995	4995	4995	0
59	20230724	173300	254377870	4995	4995	4995	4995	0
60	20230724	173200	254377870	4995	4995	4995	4995	0
61	20230724	173100	254377870	4995	4995	4995	4995	0
62	20230724	173000	254377870	4995	4995	4995	4995	1374
63	20230724	172900	254377870	4995	4995	4995	4995	0
64	20230724	172800	254377870	4995	4995	4995	4995	0
65	20230724	172700	254377870	4995	4995	4995	4995	0
66	20230724	172600	254377870	4995	4995	4995	4995	0
67	20230724	172500	254377870	4995	4995	4995	4995	0
68	20230724	172400	254377870	4995	4995	4995	4995	0
69	20230724	172300	254377870	4995	4995	4995	4995	0
70	20230724	172200	254377870	4995	4995	4995	4995	0
71	20230724	172100	254377870	4995	4995	4995	4995	0
72	20230724	172000	254377870	4995	4995	4995	4995	0
73	20230724	171900	254377870	4995	4995	4995	4995	0
74	20230724	171800	254377870	4995	4995	4995	4995	0
75	20230724	171700	254377870	4995	4995	4995	4995	0
76	20230724	171600	254377870	4995	4995	4995	4995	0
77	20230724	171500	254377870	4995	4995	4995	4995	0
78	20230724	171400	254377870	4995	4995	4995	4995	0
79	20230724	171300	254377870	4995	4995	4995	4995	0
80	20230724	171200	254377870	4995	4995	4995	4995	0
81	20230724	171100	254377870	4995	4995	4995	4995	0
82	20230724	171000	254377870	4995	4995	4995	4995	0
83	20230724	170900	254377870	4995	4995	4995	4995	0
84	20230724	170800	254377870	4995	4995	4995	4995	0
85	20230724	170700	254377870	4995	4995	4995	4995	0
86	20230724	170600	254377870	4995	4995	4995	4995	0
87	20230724	170500	254377870	4995	4995	4995	4995	0
88	20230724	170400	254377870	4995	4995	4995	4995	0
89	20230724	170300	254377870	4995	4995	4995	4995	0
90	20230724	170200	254377870	4995	4995	4995	4995	0
91	20230724	170100	254377870	4995	4995	4995	4995	0
92	20230724	170000	254377870	4995	4995	4995	4995	1374
93	20230724	165900	254377870	4995	4995	4995	4995	0
94	20230724	165800	254377870	4995	4995	4995	4995	0
95	20230724	165700	254377870	4995	4995	4995	4995	0
96	20230724	165600	254377870	4995	4995	4995	4995	0
97	20230724	165500	254377870	4995	4995	4995	4995	0
98	20230724	165400	254377870	4995	4995	4995	4995	0
99	20230724	165300	254377870	4995	4995	4995	4995	0
100	20230724	165200	254377870	4995	4995	4995	4995	0
101	20230724	165100	254377870	4995	4995	4995	4995	0
102	20230724	165000	254377870	4995	4995	4995	4995	0
103	20230724	164900	254377870	4995	4995	4995	4995	0
104	20230724	164800	254377870	4995	4995	4995	4995	0
105	20230724	164700	254377870	4995	4995	4995	4995	0
106	20230724	164600	254377870	4995	4995	4995	4995	0
107	20230724	164500	254377870	4995	4995	4995	4995	0
108	20230724	164400	254377870	4995	4995	4995	4995	0
109	20230724	164300	254377870	4995	4995	4995	4995	0
110	20230724	164200	254377870	4995	4995	4995	4995	0
111	20230724	164100	254377870	4995	4995	4995	4995	0
112	20230724	164000	254377870	4995	4995	4995	4995	0
113	20230724	163900	254377870	4995	4995	4995	4995	0
114	20230724	163800	254377870	4995	4995	4995	4995	0
115	20230724	163700	254377870	4995	4995	4995	4995	0
116	20230724	163600	254377870	4995	4995	4995	4995	0
117	20230724	163500	254377870	4995	4995	4995	4995	0
118	20230724	163400	254377870	4995	4995	4995	4995	0
119	20230724	163300	254377870	4995	4995	4995	4995	0
120	20230724	163200	254377870	4995	4995	4995	4995	0
121	20230724	163100	254377870	4995	4995	4995	4995	0
122	20230724	163000	254377870	4995	4995	4995	4995	1374
123	20230724	162900	254377870	4995	4995	4995	4995	0
124	20230724	162800	254377870	4995	4995	4995	4995	0
125	20230724	162700	254377870	4995	4995	4995	4995	0
126	20230724	162600	254377870	4995	4995	4995	4995	0
127	20230724	162500	254377870	4995	4995	4995	4995	0
128	20230724	162400	254377870	4995	4995	4995	4995	0
129	20230724	162300	254377870	4995	4995	4995	4995	0
130	20230724	162200	254377870	4995	4995	4995	4995	0
131	20230724	162100	254377870	4995	4995	4995	4995	0
132	20230724	162000	254377870	4995	4995	4995	4995	0
133	20230724	161900	254377870	4995	4995	4995	4995	0
134	20230724	161800	254377870	4995	4995	4995	4995	0
135	20230724	161700	254377870	4995	4995	4995	4995	0
136	20230724	161600	254377870	4995	4995	4995	4995	0
137	20230724	161500	254377870	4995	4995	4995	4995	0
138	20230724	161400	254377870	4995	4995	4995	4995	0
139	20230724	161300	254377870	4995	4995	4995	4995	0
140	20230724	161200	254377870	4995	4995	4995	4995	0
141	20230724	161100	254377870	4995	4995	4995	4995	0
142	20230724	161000	254377870	4995	4995	4995	4995	0
143	20230724	160900	254377870	4995	4995	4995	4995	0
144	20230724	160800	254377870	4995	4995	4995	4995	0
145	20230724	160700	254377870	4995	4995	4995	4995	0
146	20230724	160600	254377870	4995	4995	4995	4995	0
147	20230724	160500	254377870	4995	4995	4995	4995	0
148	20230724	160400	254377870	4995	4995	4995	4995	0
149	20230724	160300	254377870	4995	4995	4995	4995	0
150	20230724	160200	254377870	4995	4995	4995	4995	0
151	20230724	160100	254377870	4995	4995	4995	4995	0
152	20230724	160000	254377870	4995	4995	4995	4995	1374
153	20230724	155900	254377870	4995	4995	4995	4995	0
154	20230724	155800	254377870	4995	4995	4995	4995	0
155	20230724	155700	254377870	4995	4995	4995	4995	0
156	20230724	155600	254377870	4995	4995	4995	4995	0
157	20230724	155500	254377870	4995	4995	4995	4995	0
158	20230724	155400	254377870	4995	4995	4995	4995	0
159	20230724	155300	254377870	4995	4995	4995	4995	0
160	20230724	155200	254377870	4995	4995	4995	4995	0
161	20230724	155100	254377870	4995	4995	4995	4995	0
162	20230724	155000	254377870	4995	4995	4995	4995	0
163	20230724	154900	254377870	4995	4995	4995	4995	0
164	20230724	154800	254377870	4995	4995	4995	4995	0
165	20230724	154700	254377870	4995	4995	4995	4995	0
166	20230724	154600	254377870	4995	4995	4995	4995	0
167	20230724	154500	254377870	4995	4995	4995	4995	0
168	20230724	154400	254377870	4995	4995	4995	4995	0
169	20230724	154300	254377870	4995	4995	4995	4995	0
170	20230724	154200	254377870	4995	4995	4995	4995	0
171	20230724	154100	254377870	4995	4995	4995	4995	0
172	20230724	154000	254377870	4995	4995	4995	4995	0
173	20230724	153900	254377870	4995	4995	4995	4995	0
174	20230724	153800	254377870	4995	4995	4995	4995	0
175	20230724	153700	254377870	4995	4995	4995	4995	0
176	20230724	153600	254377870	4995	4995	4995	4995	0
177	20230724	153500	254377870	4995	4995	4995	4995	0
178	20230724	153400	254377870	4995	4995	4995	4995	0
179	20230724	153300	254377870	4995	4995	4995	4995	0
180	20230724	153200	254377870	4995	4995	4995	4995	0
181	20230724	153100	254377870	4995	4995	4995	4995	0
182	20230724	153000	254377870	4995	4995	4995	4995	2748
183	20230724	152900	247514740	4995	4995	4995	4995	0
184	20230724	152800	247514740	4995	4995	4995	4995	0
185	20230724	152700	247514740	4995	4995	4995	4995	0
186	20230724	152600	247514740	4995	4995	4995	4995	0
187	20230724	152500	247514740	4995	4995	4995	4995	0
188	20230724	152400	247514740	4995	4995	4995	4995	0
189	20230724	152300	247514740	4995	4995	4995	4995	0
190	20230724	152200	247514740	4995	4995	4995	4995	0
191	20230724	152100	247514740	4995	4995	4995	4995	0
192	20230724	152000	247514740	4995	4995	4995	4995	0
193	20230724	151900	247514740	4995	4975	4995	4975	698
194	20230724	151800	244042110	4975	4975	4975	4975	501
195	20230724	151700	241549635	4975	4970	4975	4955	231
196	20230724	151600	240403660	4975	4975	4975	4975	47
197	20230724	151500	240169835	4975	4975	4975	4975	0
198	20230724	151400	240169835	4975	4975	4975	4975	2
199	20230724	151300	240159885	4975	4975	4975	4975	70
200	20230724	151200	239811635	4975	4975	4975	4975	3
201	20230724	151100	239796710	4975	4975	4975	4975	0
202	20230724	151000	239796710	4975	4975	4975	4975	3
203	20230724	150900	239781785	4970	4970	4970	4955	1053
204	20230724	150800	234549845	4970	4970	4970	4970	0
205	20230724	150700	234549845	4970	4970	4970	4970	0
206	20230724	150600	234549845	4970	4960	4970	4960	93
207	20230724	150500	234088525	4960	4960	4960	4960	56
208	20230724	150400	233810765	4960	4970	4970	4960	59
209	20230724	150300	233518085	4970	4970	4970	4955	805
210	20230724	150200	229528040	4970	4970	4970	4970	2
211	20230724	150100	229518100	4970	4970	4970	4970	97
212	20230724	150000	229036010	4970	4970	4970	4960	39
213	20230724	145900	228842430	4970	4970	4970	4970	2
214	20230724	145800	228832490	4970	4970	4970	4970	3
215	20230724	145700	228817580	4970	4975	4975	4970	453
216	20230724	145600	226566140	4975	4975	4975	4975	0
217	20230724	145500	226566140	4975	4975	4975	4975	0
218	20230724	145400	226566140	4975	4975	4975	4975	2
219	20230724	145300	226556190	4975	4975	4975	4975	0
220	20230724	145200	226556190	4975	4975	4975	4975	2
221	20230724	145100	226546240	4975	4975	4975	4975	2
222	20230724	145000	226536290	4975	4975	4975	4975	0
223	20230724	144900	226536290	4975	4975	4975	4975	1
224	20230724	144800	226531315	4975	4975	4975	4975	330
225	20230724	144700	224889565	4975	4975	4975	4975	10
226	20230724	144600	224839815	4975	4975	4975	4975	1
227	20230724	144500	224834840	4975	4975	4975	4975	1
228	20230724	144400	224829865	4975	4975	4975	4975	9
229	20230724	144300	224785090	4975	4975	4975	4975	1
230	20230724	144200	224780115	4955	4970	4970	4955	3850
231	20230724	144100	205691685	4975	4975	4975	4975	0
232	20230724	144000	205691685	4975	4975	4975	4975	5
233	20230724	143900	205666810	4975	4975	4975	4975	0
234	20230724	143800	205666810	4975	4975	4975	4975	0
235	20230724	143700	205666810	4975	4975	4975	4975	0
236	20230724	143600	205666810	4975	4975	4975	4975	0
237	20230724	143500	205666810	4975	4970	4975	4970	279
238	20230724	143400	204279945	4970	4970	4970	4970	0
239	20230724	143300	204279945	4970	4970	4970	4970	2
240	20230724	143200	204270005	4965	4965	4965	4965	0
241	20230724	143100	204270005	4965	4970	4970	4965	300
242	20230724	143000	202779895	4975	4975	4975	4975	0
243	20230724	142900	202779895	4975	4975	4975	4975	0
244	20230724	142800	202779895	4975	4975	4975	4975	0
245	20230724	142700	202779895	4975	4975	4975	4975	3
246	20230724	142600	202764970	4985	4985	4985	4985	4
247	20230724	142500	202745030	4985	4985	4985	4985	2
248	20230724	142400	202735060	4985	4970	4985	4970	1396
249	20230724	142300	195796925	4970	4985	4985	4960	407
250	20230724	142200	193776135	4970	4970	4970	4970	0
251	20230724	142100	193776135	4970	4985	4985	4970	161
252	20230724	142000	192975945	4975	4985	4985	4975	28
253	20230724	141900	192836530	4975	4975	4975	4975	0
254	20230724	141800	192836530	4975	4985	4985	4975	400
255	20230724	141700	190846515	4990	4990	4990	4990	0
256	20230724	141600	190846515	4990	4990	4990	4990	0
257	20230724	141500	190846515	4990	4990	4990	4990	2
258	20230724	141400	190836535	4975	4980	4980	4975	150
259	20230724	141300	190090280	4985	4985	4985	4985	0
260	20230724	141200	190090280	4985	4985	4985	4985	0
261	20230724	141100	190090280	4985	4985	4985	4985	30
262	20230724	141000	189940730	4990	4985	4990	4965	1256
263	20230724	140900	183692530	4990	4985	4990	4985	21
264	20230724	140800	183587840	4990	4990	4990	4990	0
265	20230724	140700	183587840	4990	4990	4990	4990	1
266	20230724	140600	183582850	4990	4990	4990	4990	0
267	20230724	140500	183582850	4990	4990	4990	4990	0
268	20230724	140400	183582850	4990	4990	4990	4990	0
269	20230724	140300	183582850	4990	4990	4990	4990	5
270	20230724	140200	183557900	4995	4995	4995	4995	0
271	20230724	140100	183557900	4995	4995	4995	4995	0
272	20230724	140000	183557900	4995	4995	4995	4995	0
273	20230724	135900	183557900	4995	4995	4995	4995	0
274	20230724	135800	183557900	4995	4995	4995	4995	5
275	20230724	135700	183532925	4995	4995	4995	4995	5
276	20230724	135600	183507950	4960	4985	4985	4960	179
277	20230724	135500	182618105	4990	4990	4990	4990	1
278	20230724	135400	182613115	4985	4985	4985	4985	0
279	20230724	135300	182613115	4985	4985	4985	4985	99
280	20230724	135200	182119600	4985	4985	4985	4985	1
281	20230724	135100	182114615	4995	4995	4995	4995	70
282	20230724	135000	181764965	4995	4995	4995	4995	30
283	20230724	134900	181615115	4970	4995	4995	4970	63
284	20230724	134800	181301180	4995	4995	4995	4995	1
285	20230724	134700	181296185	4970	4970	4970	4970	0
286	20230724	134600	181296185	4970	4970	4970	4970	2
287	20230724	134500	181286245	4970	4970	4970	4970	0
288	20230724	134400	181286245	4970	4970	4970	4960	262
289	20230724	134300	179986470	4995	4995	4995	4995	0
290	20230724	134200	179986470	4995	4995	4995	4995	1
291	20230724	134100	179981475	4995	4995	4995	4995	200
292	20230724	134000	178982475	4995	4995	4995	4995	0
293	20230724	133900	178982475	4995	4995	4995	4995	0
294	20230724	133800	178982475	4995	4995	4995	4995	0
295	20230724	133700	178982475	4995	4995	4995	4995	0
296	20230724	133600	178982475	4995	4995	4995	4995	1
297	20230724	133500	178977480	4990	4990	4990	4990	1
298	20230724	133400	178972490	4995	4995	4995	4995	0
299	20230724	133300	178972490	4995	4995	4995	4995	0
300	20230724	133200	178972490	4995	4995	4995	4995	0
301	20230724	133100	178972490	4995	4995	4995	4995	0
302	20230724	133000	178972490	4995	4995	4995	4995	0
303	20230724	132900	178972490	4995	4995	4995	4995	0
304	20230724	132800	178972490	4995	4995	4995	4995	0
305	20230724	132700	178972490	4995	4995	4995	4995	1
306	20230724	132600	178967495	4970	4975	4975	4970	100
307	20230724	132500	178470395	4995	4995	4995	4995	0
308	20230724	132400	178470395	4995	4975	4995	4975	26
309	20230724	132300	178341005	4975	4975	4975	4975	0
310	20230724	132200	178341005	4975	4980	4995	4975	24
311	20230724	132100	178221475	4980	4980	4980	4980	0
312	20230724	132000	178221475	4980	4995	4995	4980	13
313	20230724	131900	178156720	4995	4995	4995	4995	0
314	20230724	131800	178156720	4995	4995	4995	4995	1
315	20230724	131700	178151725	4995	4995	4995	4995	1
316	20230724	131600	178146730	4995	4995	4995	4995	0
317	20230724	131500	178146730	4995	4995	4995	4995	0
318	20230724	131400	178146730	4995	4995	4995	4995	0
319	20230724	131300	178146730	4995	4995	4995	4995	0
320	20230724	131200	178146730	4995	4995	4995	4995	1
321	20230724	131100	178141735	4995	4995	4995	4995	0
322	20230724	131000	178141735	4995	4995	4995	4995	0
323	20230724	130900	178141735	4995	4995	4995	4995	0
324	20230724	130800	178141735	4995	4995	4995	4995	2
325	20230724	130700	178131745	4995	4995	4995	4995	0
326	20230724	130600	178131745	4995	4995	4995	4995	0
327	20230724	130500	178131745	4995	4995	4995	4995	0
328	20230724	130400	178131745	4995	4995	4995	4995	0
329	20230724	130300	178131745	4995	4995	4995	4995	0
330	20230724	130200	178131745	4995	4995	4995	4995	6
331	20230724	130100	178101775	4995	4995	4995	4995	0
332	20230724	130000	178101775	4995	4995	4995	4995	3
333	20230724	125900	178086790	4995	4990	4995	4990	1001
334	20230724	125800	173091795	4990	4985	4990	4985	82
335	20230724	125700	172682670	4985	4985	4985	4985	0
336	20230724	125600	172682670	4985	4985	4985	4985	0
337	20230724	125500	172682670	4985	4985	4985	4985	0
338	20230724	125400	172682670	4985	4985	4985	4985	0
339	20230724	125300	172682670	4985	4985	4985	4985	1
340	20230724	125200	172677685	4990	4990	4990	4990	0
341	20230724	125100	172677685	4990	4975	4990	4955	4970
342	20230724	125000	148010270	4975	4975	4975	4975	430
343	20230724	124900	145871020	4975	4975	4975	4975	0
344	20230724	124800	145871020	4975	4975	4975	4975	36
345	20230724	124700	145691920	4980	4980	4980	4980	35
346	20230724	124600	145517620	4995	4995	4995	4995	0
347	20230724	124500	145517620	4995	4995	4995	4995	0
348	20230724	124400	145517620	4995	4995	4995	4995	201
349	20230724	124300	144513625	4995	4995	4995	4995	0
350	20230724	124200	144513625	4995	4995	4995	4995	0
351	20230724	124100	144513625	4995	4995	4995	4995	20
352	20230724	124000	144413725	4995	4995	4995	4995	0
353	20230724	123900	144413725	4995	4995	4995	4995	1
354	20230724	123800	144408730	4975	4975	4975	4975	0
355	20230724	123700	144408730	4975	4975	4975	4975	10
356	20230724	123600	144358980	4975	4975	4975	4975	402
357	20230724	123500	142359030	4975	4985	4985	4975	450
358	20230724	123400	140119220	4985	4985	4985	4985	0
359	20230724	123300	140119220	4985	4985	4985	4985	514
360	20230724	123200	137556930	4985	4985	4985	4985	0
361	20230724	123100	137556930	4985	4985	4985	4985	0
362	20230724	123000	137556930	4985	4985	4985	4985	0
363	20230724	122900	137556930	4985	4985	4985	4985	0
364	20230724	122800	137556930	4985	4990	4990	4985	196
365	20230724	122700	136579860	5000	5000	5000	5000	1
366	20230724	122600	136574860	4990	4990	4990	4990	1
367	20230724	122500	136569870	5000	5000	5000	5000	502
368	20230724	122400	134059870	5010	5000	5010	5000	167
369	20230724	122300	133224860	4985	4985	4985	4985	0
370	20230724	122200	133224860	4985	4985	4985	4985	10
371	20230724	122100	133175010	4985	4985	4985	4985	0
372	20230724	122000	133175010	4985	4985	4985	4985	0
373	20230724	121900	133175010	4985	4985	4985	4985	0
374	20230724	121800	133175010	4985	4975	4985	4975	32
375	20230724	121700	133015570	4975	4975	4975	4975	0
376	20230724	121600	133015570	4975	4975	4975	4975	0
377	20230724	121500	133015570	4975	4980	4980	4975	310
378	20230724	121400	131472675	4985	4985	4985	4985	0
379	20230724	121300	131472675	4985	4985	4985	4985	20
380	20230724	121200	131372975	4985	4985	4985	4985	1
381	20230724	121100	131367990	4985	4985	4985	4985	0
382	20230724	121000	131367990	4985	4985	4985	4985	1
383	20230724	120900	131363005	4985	4985	4985	4985	0
384	20230724	120800	131363005	4985	4985	4985	4985	0
385	20230724	120700	131363005	4985	4985	4985	4985	4
386	20230724	120600	131343065	4985	4985	4985	4985	0
387	20230724	120500	131343065	4985	4975	4985	4975	11
388	20230724	120400	131288330	4985	4985	4985	4985	0
389	20230724	120300	131288330	4985	4985	4985	4985	0
390	20230724	120200	131288330	4985	4985	4985	4985	20
391	20230724	120100	131188630	4980	4980	4980	4980	788
392	20230724	120000	127264390	4975	4975	4975	4975	0
393	20230724	115900	127264390	4975	4975	4975	4975	1
394	20230724	115800	127259415	4980	4980	4980	4980	0
395	20230724	115700	127259415	4980	4980	4980	4980	10
396	20230724	115600	127209615	4980	4980	4980	4980	0
397	20230724	115500	127209615	4980	4980	4980	4980	550
398	20230724	115400	124470615	4980	4980	4980	4980	0
399	20230724	115300	124470615	4980	4980	4980	4980	869
400	20230724	115200	120142995	4985	4985	4985	4985	1
401	20230724	115100	120138010	4980	4980	4980	4980	20
402	20230724	115000	120038410	4980	4980	4980	4980	310
403	20230724	114900	118494610	4980	4985	4985	4980	119
404	20230724	114800	117901645	4980	4980	4980	4980	151
405	20230724	114700	117149665	4985	4985	4985	4985	0
406	20230724	114600	117149665	4985	4985	4985	4985	89
407	20230724	114500	116706000	4985	4985	4985	4985	28
408	20230724	114400	116566420	4980	4980	4980	4980	10
409	20230724	114300	116516620	4985	4985	4985	4985	0
410	20230724	114200	116516620	4985	4985	4985	4985	0
411	20230724	114100	116516620	4985	4985	4985	4985	0
412	20230724	114000	116516620	4985	4985	4985	4985	0
413	20230724	113900	116516620	4985	4985	4985	4985	16
414	20230724	113800	116436860	4985	4985	4985	4985	2
415	20230724	113700	116426890	4985	4985	4985	4985	0
416	20230724	113600	116426890	4985	4985	4985	4985	1
417	20230724	113500	116421905	4980	4980	4980	4980	0
418	20230724	113400	116421905	4980	4980	4980	4980	0
419	20230724	113300	116421905	4980	4980	4980	4980	0
420	20230724	113200	116421905	4980	4980	4980	4980	0
421	20230724	113100	116421905	4980	4980	4980	4980	1
422	20230724	113000	116416925	4985	4985	4985	4985	0
423	20230724	112900	116416925	4985	4985	4985	4985	0
424	20230724	112800	116416925	4985	4985	4985	4985	1
425	20230724	112700	116411940	4980	4980	4980	4980	0
426	20230724	112600	116411940	4980	4980	4980	4980	0
427	20230724	112500	116411940	4980	4980	4980	4980	0
428	20230724	112400	116411940	4980	4980	4980	4980	0
429	20230724	112300	116411940	4980	4980	4980	4980	0
430	20230724	112200	116411940	4980	4980	4980	4980	300
431	20230724	112100	114917940	4980	4980	4980	4980	0
432	20230724	112000	114917940	4980	4980	4980	4980	146
433	20230724	111900	114190860	4980	4990	4990	4980	1262
434	20230724	111800	107903930	4985	4985	4985	4985	0
435	20230724	111700	107903930	4985	4985	4985	4985	0
436	20230724	111600	107903930	4985	4985	4985	4985	0
437	20230724	111500	107903930	4985	4985	4985	4985	0
438	20230724	111400	107903930	4985	4985	4985	4985	11
439	20230724	111300	107849095	4985	4985	4985	4985	0
440	20230724	111200	107849095	4985	4985	4985	4985	0
441	20230724	111100	107849095	4985	4985	4985	4985	396
442	20230724	111000	105875035	4985	4985	4985	4985	0
443	20230724	110900	105875035	4985	4985	4985	4985	0
444	20230724	110800	105875035	4985	4980	4985	4980	447
445	20230724	110700	103648740	4985	4985	4985	4985	0
446	20230724	110600	103648740	4985	4985	4985	4985	0
447	20230724	110500	103648740	4985	4985	4985	4985	0
448	20230724	110400	103648740	4985	4985	4985	4985	100
449	20230724	110300	103150240	4985	4985	4985	4985	27
450	20230724	110200	103015645	4985	4985	4985	4985	11
451	20230724	110100	102960810	4985	4995	4995	4985	390
452	20230724	110000	101016460	5000	5000	5000	5000	0
453	20230724	105900	101016460	5000	5000	5000	5000	0
454	20230724	105800	101016460	5000	5000	5000	5000	0
455	20230724	105700	101016460	5000	5000	5000	5000	0
456	20230724	105600	101016460	5000	5000	5000	5000	0
457	20230724	105500	101016460	5000	5000	5000	5000	1
458	20230724	105400	101011460	4980	4980	4980	4980	0
459	20230724	105300	101011460	4980	4980	4980	4980	0
460	20230724	105200	101011460	4980	4980	4980	4980	0
461	20230724	105100	101011460	4980	4980	4980	4980	0
462	20230724	105000	101011460	4980	4980	4980	4980	0
463	20230724	104900	101011460	4980	4980	4980	4980	66
464	20230724	104800	100682780	4980	4980	4980	4980	20
465	20230724	104700	100583180	4980	4995	4995	4980	614
466	20230724	104600	97519305	4995	4995	4995	4995	0
467	20230724	104500	97519305	4995	5000	5000	4995	5
468	20230724	104400	97494320	5000	5000	5000	5000	0
469	20230724	104300	97494320	5000	5000	5000	5000	100
470	20230724	104200	96994320	5010	5010	5010	5010	0
471	20230724	104100	96994320	5010	5010	5010	5010	0
472	20230724	104000	96994320	5010	5010	5010	5010	2
473	20230724	103900	96984300	5000	5000	5000	5000	150
474	20230724	103800	96234300	5010	5010	5010	5010	0
475	20230724	103700	96234300	5010	5010	5010	5010	2
476	20230724	103600	96224280	5000	5000	5000	5000	0
477	20230724	103500	96224280	5000	5000	5000	5000	0
478	20230724	103400	96224280	5000	5000	5000	5000	0
479	20230724	103300	96224280	5000	5000	5000	5000	7
480	20230724	103200	96189280	5000	5000	5000	5000	160
481	20230724	103100	95389280	5010	5010	5010	5010	2
482	20230724	103000	95379260	4980	4980	4980	4980	0
483	20230724	102900	95379260	4980	4980	4980	4980	26
484	20230724	102800	95249780	5010	5010	5010	5010	1
485	20230724	102700	95244770	4980	4975	4980	4975	1063
486	20230724	102600	89953845	4980	4980	4980	4980	0
487	20230724	102500	89953845	4980	4980	4980	4980	0
488	20230724	102400	89953845	4980	4980	4980	4980	11
489	20230724	102300	89899065	4970	4975	4975	4970	1660
490	20230724	102200	81644980	4975	4975	4975	4975	14
491	20230724	102100	81575330	4975	4975	4975	4975	200
492	20230724	102000	80580330	4970	4980	4980	4970	1061
493	20230724	101900	75302025	4975	4985	4985	4975	14
494	20230724	101800	75232365	4975	4975	4975	4975	100
495	20230724	101700	74734865	4975	4975	4975	4975	0
496	20230724	101600	74734865	4975	4975	4975	4975	0
497	20230724	101500	74734865	4975	4975	4975	4975	40
498	20230724	101400	74535865	4975	4975	4975	4975	100
499	20230724	101300	74038365	4975	4975	4975	4975	0
500	20230724	101200	74038365	4975	4975	4975	4975	323
501	20230724	101100	72431440	4970	4970	4970	4970	283
502	20230724	101000	71024930	4975	4975	4975	4975	40
503	20230724	100900	70825930	4970	4975	4975	4970	265
504	20230724	100800	69508210	4975	4975	4975	4975	0
505	20230724	100700	69508210	4975	4975	4975	4975	20
506	20230724	100600	69408710	4980	4985	4985	4980	1833
507	20230724	100500	60279510	4995	4995	4995	4995	200
508	20230724	100400	59280510	4995	4990	4995	4985	1254
509	20230724	100300	53026155	5000	5000	5000	5000	9
510	20230724	100200	52981155	5000	5000	5000	5000	11
511	20230724	100100	52926155	5000	5000	5000	5000	123
512	20230724	100000	52311155	5010	5010	5010	5010	0
513	20230724	095900	52311155	5010	5010	5010	5010	0
514	20230724	095800	52311155	5010	5010	5010	5010	0
515	20230724	095700	52311155	5010	5010	5010	5010	0
516	20230724	095600	52311155	5010	5010	5010	5010	0
517	20230724	095500	52311155	5010	5010	5010	5010	0
518	20230724	095400	52311155	5010	5010	5010	5010	2
519	20230724	095300	52301135	4995	4995	4995	4995	39
520	20230724	095200	52106330	4995	4995	5000	4995	29
521	20230724	095100	51961450	4995	4995	4995	4995	14
522	20230724	095000	51891520	4990	4995	4995	4990	1462
523	20230724	094900	44594320	5000	5000	5000	5000	364
524	20230724	094800	42774320	5010	5010	5010	5010	36
525	20230724	094700	42593960	5010	5010	5010	5010	1
526	20230724	094600	42588950	5010	5010	5010	5010	0
527	20230724	094500	42588950	5010	5010	5010	5010	10
528	20230724	094400	42538850	5010	5010	5010	5010	0
529	20230724	094300	42538850	5010	5010	5010	5010	0
530	20230724	094200	42538850	5010	5010	5010	5010	0
531	20230724	094100	42538850	5010	5010	5010	5010	0
532	20230724	094000	42538850	5010	5010	5010	5010	0
533	20230724	093900	42538850	5010	5010	5020	5000	297
534	20230724	093800	41053490	5020	5020	5020	5020	1
535	20230724	093700	41048470	5010	5010	5010	5010	90
536	20230724	093600	40597570	5010	5020	5020	5010	1168
537	20230724	093500	34745140	5010	5010	5010	5010	0
538	20230724	093400	34745140	5010	5010	5010	5010	0
539	20230724	093300	34745140	5010	5010	5010	5010	0
540	20230724	093200	34745140	5010	5010	5010	5010	200
541	20230724	093100	33743140	5010	5010	5010	5010	0
542	20230724	093000	33743140	5010	5060	5070	5010	247
543	20230724	092900	32500590	5060	5060	5060	5060	0
544	20230724	092800	32500590	5060	5060	5060	5060	0
545	20230724	092700	32500590	5060	5060	5060	5060	4
546	20230724	092600	32480350	5060	5060	5060	5060	0
547	20230724	092500	32480350	5060	5030	5060	5030	450
548	20230724	092400	30215420	5030	5010	5030	5000	56
549	20230724	092300	29934930	5000	5010	5010	5000	104
550	20230724	092200	29414700	5030	5030	5030	5030	331
551	20230724	092100	27749770	5030	5030	5030	5030	40
552	20230724	092000	27548570	5030	5030	5030	5030	20
553	20230724	091900	27447970	5030	5030	5030	5030	0
554	20230724	091800	27447970	5030	5030	5030	5030	0
555	20230724	091700	27447970	5030	5030	5030	5030	0
556	20230724	091600	27447970	5030	5030	5030	5030	60
557	20230724	091500	27146170	5030	5010	5030	5010	206
558	20230724	091400	26114090	5010	5010	5020	5000	833
559	20230724	091300	21940060	5020	5020	5020	5020	200
560	20230724	091200	20936060	5010	5010	5010	5010	0
561	20230724	091100	20936060	5010	5010	5010	5010	135
562	20230724	091000	20259710	5010	5040	5050	5010	1742
563	20230724	090900	11507170	5080	5080	5080	5080	14
564	20230724	090800	11436050	5090	5090	5090	5090	0
565	20230724	090700	11436050	5090	5090	5090	5090	0
566	20230724	090600	11436050	5090	5090	5090	5090	0
567	20230724	090500	11436050	5090	5060	5090	5060	98
568	20230724	090400	10940140	5040	5040	5040	5040	460
569	20230724	090300	8621740	5040	5040	5040	5040	0
570	20230724	090200	8621740	5040	5060	5060	5040	678
571	20230724	090100	5197970	5070	5100	5100	5060	150
572	20230724	090000	4437000	5100	5100	5100	5100	870