KissMeData/001430/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	183400	944339930	19980	19980	19980	19980	2566
3	20240723	183300	944339930	19980	19980	19980	19980	0
4	20240723	183200	944339930	19980	19980	19980	19980	0
5	20240723	183100	944339930	19980	19980	19980	19980	0
6	20240723	183000	944339930	19980	19980	19980	19980	0
7	20240723	182900	944339930	19980	19980	19980	19980	0
8	20240723	182800	944339930	19980	19980	19980	19980	0
9	20240723	182700	944339930	19980	19980	19980	19980	0
10	20240723	182600	944339930	19980	19980	19980	19980	0
11	20240723	182500	944339930	19980	19980	19980	19980	0
12	20240723	182400	944339930	19980	19980	19980	19980	0
13	20240723	182300	944339930	19980	19980	19980	19980	0
14	20240723	182200	944339930	19980	19980	19980	19980	0
15	20240723	182100	944339930	19980	19980	19980	19980	0
16	20240723	182000	944339930	19980	19980	19980	19980	0
17	20240723	181900	944339930	19980	19980	19980	19980	0
18	20240723	181800	944339930	19980	19980	19980	19980	0
19	20240723	181700	944339930	19980	19980	19980	19980	0
20	20240723	181600	944339930	19980	19980	19980	19980	0
21	20240723	181500	944339930	19980	19980	19980	19980	0
22	20240723	181400	944339930	19980	19980	19980	19980	0
23	20240723	181300	944339930	19980	19980	19980	19980	0
24	20240723	181200	944339930	19980	19980	19980	19980	0
25	20240723	181100	944339930	19980	19980	19980	19980	0
26	20240723	181000	944339930	19980	19980	19980	19980	0
27	20240723	180900	944339930	19980	19980	19980	19980	0
28	20240723	180800	944339930	19980	19980	19980	19980	0
29	20240723	180700	944339930	19980	19980	19980	19980	0
30	20240723	180600	944339930	19980	19980	19980	19980	0
31	20240723	180500	944339930	19980	19980	19980	19980	0
32	20240723	180400	944339930	19980	19980	19980	19980	2566
33	20240723	180300	944339930	19980	19980	19980	19980	0
34	20240723	180200	944339930	19980	19980	19980	19980	0
35	20240723	180100	944339930	19980	19980	19980	19980	0
36	20240723	180000	944339930	19980	19980	19980	19980	0
37	20240723	175900	944339930	19980	19980	19980	19980	0
38	20240723	175800	944339930	19980	19980	19980	19980	0
39	20240723	175700	944339930	19980	19980	19980	19980	0
40	20240723	175600	944339930	19980	19980	19980	19980	0
41	20240723	175500	944339930	19980	19980	19980	19980	0
42	20240723	175400	944339930	19980	19980	19980	19980	0
43	20240723	175300	944339930	19980	19980	19980	19980	0
44	20240723	175200	944339930	19980	19980	19980	19980	0
45	20240723	175100	944339930	19980	19980	19980	19980	0
46	20240723	175000	944339930	19980	19980	19980	19980	0
47	20240723	174900	944339930	19980	19980	19980	19980	0
48	20240723	174800	944339930	19980	19980	19980	19980	0
49	20240723	174700	944339930	19980	19980	19980	19980	0
50	20240723	174600	944339930	19980	19980	19980	19980	0
51	20240723	174500	944339930	19980	19980	19980	19980	0
52	20240723	174400	944339930	19980	19980	19980	19980	0
53	20240723	174300	944339930	19980	19980	19980	19980	0
54	20240723	174200	944339930	19980	19980	19980	19980	0
55	20240723	174100	944339930	19980	19980	19980	19980	0
56	20240723	174000	944339930	19980	19980	19980	19980	0
57	20240723	173900	944339930	19980	19980	19980	19980	0
58	20240723	173800	944339930	19980	19980	19980	19980	0
59	20240723	173700	944339930	19980	19980	19980	19980	0
60	20240723	173600	944339930	19980	19980	19980	19980	0
61	20240723	173500	944339930	19980	19980	19980	19980	0
62	20240723	173400	944339930	19980	19980	19980	19980	2566
63	20240723	173300	944339930	19980	19980	19980	19980	0
64	20240723	173200	944339930	19980	19980	19980	19980	0
65	20240723	173100	944339930	19980	19980	19980	19980	0
66	20240723	173000	944339930	19980	19980	19980	19980	0
67	20240723	172900	944339930	19980	19980	19980	19980	0
68	20240723	172800	944339930	19980	19980	19980	19980	0
69	20240723	172700	944339930	19980	19980	19980	19980	0
70	20240723	172600	944339930	19980	19980	19980	19980	0
71	20240723	172500	944339930	19980	19980	19980	19980	0
72	20240723	172400	944339930	19980	19980	19980	19980	0
73	20240723	172300	944339930	19980	19980	19980	19980	0
74	20240723	172200	944339930	19980	19980	19980	19980	0
75	20240723	172100	944339930	19980	19980	19980	19980	0
76	20240723	172000	944339930	19980	19980	19980	19980	0
77	20240723	171900	944339930	19980	19980	19980	19980	0
78	20240723	171800	944339930	19980	19980	19980	19980	0
79	20240723	171700	944339930	19980	19980	19980	19980	0
80	20240723	171600	944339930	19980	19980	19980	19980	0
81	20240723	171500	944339930	19980	19980	19980	19980	0
82	20240723	171400	944339930	19980	19980	19980	19980	0
83	20240723	171300	944339930	19980	19980	19980	19980	0
84	20240723	171200	944339930	19980	19980	19980	19980	0
85	20240723	171100	944339930	19980	19980	19980	19980	0
86	20240723	171000	944339930	19980	19980	19980	19980	0
87	20240723	170900	944339930	19980	19980	19980	19980	0
88	20240723	170800	944339930	19980	19980	19980	19980	0
89	20240723	170700	944339930	19980	19980	19980	19980	0
90	20240723	170600	944339930	19980	19980	19980	19980	0
91	20240723	170500	944339930	19980	19980	19980	19980	0
92	20240723	170400	944339930	19980	19980	19980	19980	2566
93	20240723	170300	944339930	19980	19980	19980	19980	0
94	20240723	170200	944339930	19980	19980	19980	19980	0
95	20240723	170100	944339930	19980	19980	19980	19980	0
96	20240723	170000	944339930	19980	19980	19980	19980	0
97	20240723	165900	944339930	19980	19980	19980	19980	0
98	20240723	165800	944339930	19980	19980	19980	19980	0
99	20240723	165700	944339930	19980	19980	19980	19980	0
100	20240723	165600	944339930	19980	19980	19980	19980	0
101	20240723	165500	944339930	19980	19980	19980	19980	0
102	20240723	165400	944339930	19980	19980	19980	19980	0
103	20240723	165300	944339930	19980	19980	19980	19980	0
104	20240723	165200	944339930	19980	19980	19980	19980	0
105	20240723	165100	944339930	19980	19980	19980	19980	0
106	20240723	165000	944339930	19980	19980	19980	19980	0
107	20240723	164900	944339930	19980	19980	19980	19980	0
108	20240723	164800	944339930	19980	19980	19980	19980	0
109	20240723	164700	944339930	19980	19980	19980	19980	0
110	20240723	164600	944339930	19980	19980	19980	19980	0
111	20240723	164500	944339930	19980	19980	19980	19980	0
112	20240723	164400	944339930	19980	19980	19980	19980	0
113	20240723	164300	944339930	19980	19980	19980	19980	0
114	20240723	164200	944339930	19980	19980	19980	19980	0
115	20240723	164100	944339930	19980	19980	19980	19980	0
116	20240723	164000	944339930	19980	19980	19980	19980	0
117	20240723	163900	944339930	19980	19980	19980	19980	0
118	20240723	163800	944339930	19980	19980	19980	19980	0
119	20240723	163700	944339930	19980	19980	19980	19980	0
120	20240723	163600	944339930	19980	19980	19980	19980	0
121	20240723	163500	944339930	19980	19980	19980	19980	0
122	20240723	163400	944339930	19980	19980	19980	19980	2566
123	20240723	163300	944339930	19980	19980	19980	19980	0
124	20240723	163200	944339930	19980	19980	19980	19980	0
125	20240723	163100	944339930	19980	19980	19980	19980	0
126	20240723	163000	944339930	19980	19980	19980	19980	0
127	20240723	162900	944339930	19980	19980	19980	19980	0
128	20240723	162800	944339930	19980	19980	19980	19980	0
129	20240723	162700	944339930	19980	19980	19980	19980	0
130	20240723	162600	944339930	19980	19980	19980	19980	0
131	20240723	162500	944339930	19980	19980	19980	19980	0
132	20240723	162400	944339930	19980	19980	19980	19980	0
133	20240723	162300	944339930	19980	19980	19980	19980	0
134	20240723	162200	944339930	19980	19980	19980	19980	0
135	20240723	162100	944339930	19980	19980	19980	19980	0
136	20240723	162000	944339930	19980	19980	19980	19980	0
137	20240723	161900	944339930	19980	19980	19980	19980	0
138	20240723	161800	944339930	19980	19980	19980	19980	0
139	20240723	161700	944339930	19980	19980	19980	19980	0
140	20240723	161600	944339930	19980	19980	19980	19980	0
141	20240723	161500	944339930	19980	19980	19980	19980	0
142	20240723	161400	944339930	19980	19980	19980	19980	0
143	20240723	161300	944339930	19980	19980	19980	19980	0
144	20240723	161200	944339930	19980	19980	19980	19980	0
145	20240723	161100	944339930	19980	19980	19980	19980	0
146	20240723	161000	944339930	19980	19980	19980	19980	0
147	20240723	160900	944339930	19980	19980	19980	19980	0
148	20240723	160800	944339930	19980	19980	19980	19980	0
149	20240723	160700	944339930	19980	19980	19980	19980	0
150	20240723	160600	944339930	19980	19980	19980	19980	0
151	20240723	160500	944339930	19980	19980	19980	19980	0
152	20240723	160400	944339930	19980	19980	19980	19980	2566
153	20240723	160300	944339930	19980	19980	19980	19980	0
154	20240723	160200	944339930	19980	19980	19980	19980	0
155	20240723	160100	944339930	19980	19980	19980	19980	0
156	20240723	160000	944339930	19980	19980	19980	19980	0
157	20240723	155900	944339930	19980	19980	19980	19980	0
158	20240723	155800	944339930	19980	19980	19980	19980	0
159	20240723	155700	944339930	19980	19980	19980	19980	0
160	20240723	155600	944339930	19980	19980	19980	19980	0
161	20240723	155500	944339930	19980	19980	19980	19980	0
162	20240723	155400	944339930	19980	19980	19980	19980	0
163	20240723	155300	944339930	19980	19980	19980	19980	0
164	20240723	155200	944339930	19980	19980	19980	19980	0
165	20240723	155100	944339930	19980	19980	19980	19980	0
166	20240723	155000	944339930	19980	19980	19980	19980	0
167	20240723	154900	944339930	19980	19980	19980	19980	0
168	20240723	154800	944339930	19980	19980	19980	19980	0
169	20240723	154700	944339930	19980	19980	19980	19980	0
170	20240723	154600	944339930	19980	19980	19980	19980	0
171	20240723	154500	944339930	19980	19980	19980	19980	0
172	20240723	154400	944339930	19980	19980	19980	19980	0
173	20240723	154300	944339930	19980	19980	19980	19980	0
174	20240723	154200	944339930	19980	19980	19980	19980	0
175	20240723	154100	944339930	19980	19980	19980	19980	0
176	20240723	154000	944339930	19980	19980	19980	19980	0
177	20240723	153900	944339930	19980	19980	19980	19980	0
178	20240723	153800	944339930	19980	19980	19980	19980	0
179	20240723	153700	944339930	19980	19980	19980	19980	0
180	20240723	153600	944339930	19980	19980	19980	19980	0
181	20240723	153500	944339930	19980	19980	19980	19980	0
182	20240723	153400	944339930	19980	19980	19980	19980	2566
183	20240723	153300	944339930	19980	19980	19980	19980	0
184	20240723	153200	944339930	19980	19980	19980	19980	0
185	20240723	153100	944339930	19980	19980	19980	19980	0
186	20240723	153000	944339930	19980	19980	19980	19980	2566
187	20240723	152900	893071250	19990	19990	19990	19990	0
188	20240723	152800	893071250	19990	19990	19990	19990	0
189	20240723	152700	893071250	19990	19990	19990	19990	0
190	20240723	152600	893071250	19990	19990	19990	19990	0
191	20240723	152500	893071250	19990	19990	19990	19990	0
192	20240723	152400	893071250	19990	19990	19990	19990	0
193	20240723	152300	893071250	19990	19990	19990	19990	0
194	20240723	152200	893071250	19990	19990	19990	19990	0
195	20240723	152100	893071250	19990	19990	19990	19990	0
196	20240723	152000	893071250	19990	19990	19990	19990	0
197	20240723	151900	893071250	19990	19990	19990	19980	36
198	20240723	151800	892351800	19990	19990	19990	19990	188
199	20240723	151700	888593680	19990	19990	20000	19990	113
200	20240723	151600	886334530	19990	19980	19990	19980	287
201	20240723	151500	880597410	19990	19980	19990	19980	200
202	20240723	151400	876599740	19990	19980	19990	19980	132
203	20240723	151300	873961710	19990	19980	19990	19980	259
204	20240723	151200	868786800	19980	19980	19980	19980	136
205	20240723	151100	866069520	19980	19980	19990	19980	65
206	20240723	151000	864770810	19980	19990	19990	19980	90
207	20240723	150900	862972480	19980	19990	19990	19980	9
208	20240723	150800	862792600	19990	19980	19990	19980	53
209	20240723	150700	861733540	19980	19990	19990	19980	117
210	20240723	150600	859394730	19990	19990	19990	19980	122
211	20240723	150500	856956150	19990	19990	19990	19990	122
212	20240723	150400	854517370	20000	19990	20000	19990	100
213	20240723	150300	852518350	19990	19980	19990	19980	293
214	20240723	150200	846662050	19990	19980	19990	19980	82
215	20240723	150100	845023550	19990	19980	19990	19980	33
216	20240723	150000	844364200	19990	19990	19990	19980	7
217	20240723	145900	844224310	19980	19990	19990	19980	71
218	20240723	145800	842805460	19990	20000	20000	19990	63
219	20240723	145700	841546070	19990	19990	19990	19990	61
220	20240723	145600	840326680	19980	19980	20000	19980	491
221	20240723	145500	830516430	19980	20000	20000	19980	29
222	20240723	145400	829936520	19990	19990	19990	19990	42
223	20240723	145300	829096940	19990	19980	19990	19980	41
224	20240723	145200	828277740	19990	20000	20000	19990	23
225	20240723	145100	827817760	20000	19980	20000	19980	42
226	20240723	145000	826978370	19990	19990	20000	19990	55
227	20240723	144900	825878910	19990	19990	20000	19990	366
228	20240723	144800	818562560	20000	19990	20050	19990	446
229	20240723	144700	809643010	19990	19990	19990	19990	3
230	20240723	144600	809583040	20000	19990	20000	19990	49
231	20240723	144500	808603420	19990	19990	20000	19990	4
232	20240723	144400	808523440	20000	20000	20000	19990	71
233	20240723	144300	807103980	19990	19990	20000	19990	100
234	20240723	144200	805104760	19990	19990	19990	19990	75
235	20240723	144100	803605510	20000	20000	20000	20000	29
236	20240723	144000	803025510	20000	19990	20000	19990	50
237	20240723	143900	802026000	19990	19990	19990	19990	40
238	20240723	143800	801226400	20000	20000	20050	20000	23
239	20240723	143700	800766350	20050	20000	20050	19990	10
240	20240723	143600	800566130	19990	20000	20000	19990	330
241	20240723	143500	793967250	20000	20000	20000	20000	56
242	20240723	143400	792847250	20000	20000	20000	20000	96
243	20240723	143300	790927250	20000	19990	20000	19990	397
244	20240723	143200	782987260	19990	20000	20000	19990	52
245	20240723	143100	781947760	20000	20000	20000	20000	2
246	20240723	143000	781907760	20000	19990	20000	19990	92
247	20240723	142900	780068470	19990	20000	20050	19990	355
248	20240723	142800	772969670	19990	19990	20000	19990	53
249	20240723	142700	771910190	20000	20000	20050	20000	117
250	20240723	142600	769570140	20050	20000	20050	19990	75
251	20240723	142500	768070570	20000	20000	20000	20000	1
252	20240723	142400	768050570	20000	19990	20000	19990	197
253	20240723	142300	764110890	19990	20000	20000	19990	45
254	20240723	142200	763211200	19990	19990	20000	19990	119
255	20240723	142100	760831950	20050	19990	20050	19990	66
256	20240723	142000	759512180	19990	20000	20000	19990	395
257	20240723	141900	751612580	20050	20000	20050	20000	17
258	20240723	141800	751272280	20000	20000	20000	20000	18
259	20240723	141700	750912280	20000	20050	20050	20000	120
260	20240723	141600	748507230	20050	20050	20050	20000	93
261	20240723	141500	746646380	20000	20000	20000	20000	33
262	20240723	141400	745986380	20000	20000	20000	20000	71
263	20240723	141300	744566380	20050	20000	20050	20000	50
264	20240723	141200	743566230	20000	20050	20050	20000	614
265	20240723	141100	731285530	20050	20100	20100	20000	61
266	20240723	141000	730064830	20050	20000	20050	20000	316
267	20240723	140900	723733530	20000	20050	20050	20000	182
268	20240723	140800	720090430	20050	20000	20050	20000	72
269	20240723	140700	718649280	20000	20050	20050	20000	2
270	20240723	140600	718609230	20050	20050	20050	20000	61
271	20240723	140500	717388780	20100	20050	20100	20050	16
272	20240723	140400	717067730	20000	20100	20100	20000	13
273	20240723	140300	716807130	20050	20100	20100	20050	151
274	20240723	140200	713779530	20100	20050	20100	20050	77
275	20240723	140100	712235580	20050	20100	20100	20050	20
276	20240723	140000	711833630	20050	20100	20100	20050	4
277	20240723	135900	711753330	20100	20050	20100	20050	20
278	20240723	135800	711352280	20050	20100	20100	20050	15
279	20240723	135700	711050830	20050	20050	20100	20050	66
280	20240723	135600	709727480	20050	20000	20050	20000	219
281	20240723	135500	705340330	20000	20050	20100	20000	57
282	20240723	135400	704197430	20100	20100	20100	20050	628
283	20240723	135300	691605230	20050	20050	20050	20050	1
284	20240723	135200	691585180	20100	20050	20100	20050	2
285	20240723	135100	691545030	20100	20100	20100	20100	2
286	20240723	135000	691504830	20150	20050	20150	20050	14
287	20240723	134900	691222830	20150	20100	20150	20050	112
288	20240723	134800	688974030	20100	20100	20100	20100	1
289	20240723	134700	688953930	20100	20150	20150	20100	19
290	20240723	134600	688571280	20150	20100	20150	20100	64
291	20240723	134500	687284830	20050	20050	20050	20050	1
292	20240723	134400	687264780	20100	20100	20150	20100	19
293	20240723	134300	686882780	20150	20100	20150	20050	1221
294	20240723	134200	662341130	20050	20050	20050	20000	280
295	20240723	134100	656731180	20050	20100	20100	20050	5
296	20240723	134000	656630830	20100	20050	20100	20050	526
297	20240723	133900	646084480	20000	20050	20050	20000	7
298	20240723	133800	645944280	20000	20050	20050	20000	2
299	20240723	133700	645904230	20050	20000	20050	20000	3
300	20240723	133600	645844180	20050	20050	20050	20050	15
301	20240723	133500	645543430	20000	20050	20050	20000	77
302	20240723	133400	644003330	20100	20100	20100	20100	0
303	20240723	133300	644003330	20100	20050	20100	20050	2
304	20240723	133200	643963180	20100	20000	20100	20000	23
305	20240723	133100	643501480	20100	20050	20100	20050	41
306	20240723	133000	642679380	20050	20050	20050	20050	25
307	20240723	132900	642178130	20050	19980	20050	19980	704
308	20240723	132800	628068300	20000	20000	20000	20000	1
309	20240723	132700	628048300	19990	19980	19990	19980	104
310	20240723	132600	625970370	19990	20000	20000	19990	5
311	20240723	132500	625870400	20000	20000	20000	20000	1
312	20240723	132400	625850400	20000	20000	20050	20000	49
313	20240723	132300	624870350	20050	20050	20050	20000	66
314	20240723	132200	623547100	20050	20050	20050	19970	91
315	20240723	132100	621728520	20000	20000	20000	20000	40
316	20240723	132000	620928520	20000	20000	20000	19990	229
317	20240723	131900	616348530	19990	20000	20000	19990	39
318	20240723	131800	615568540	20000	19990	20000	19990	45
319	20240723	131700	614668830	19980	19980	19980	19980	1
320	20240723	131600	614648850	19970	19980	19980	19970	39
321	20240723	131500	613870010	19970	19990	19990	19960	120
322	20240723	131400	611473900	19990	19990	20000	19970	253
323	20240723	131300	606421220	19990	19990	19990	19990	1
324	20240723	131200	606401230	19970	20000	20000	19970	57
325	20240723	131100	605262650	19990	20000	20000	19990	14
326	20240723	131000	604982660	19990	19980	19990	19980	3
327	20240723	130900	604922700	19990	19990	20000	19990	23
328	20240723	130800	604462920	19980	19970	19980	19970	133
329	20240723	130700	601806020	19980	19980	20000	19970	225
330	20240723	130600	597312370	19990	19990	19990	19990	1
331	20240723	130500	597292380	19970	19980	19980	19970	31
332	20240723	130400	596673300	19980	20000	20000	19980	67
333	20240723	130300	595333830	19990	19990	19990	19990	1
334	20240723	130200	595313840	20000	19970	20000	19960	97
335	20240723	130100	593377310	20000	19990	20000	19980	13
336	20240723	130000	593117510	19990	19990	20000	19990	4
337	20240723	125900	593037530	19970	19990	19990	19970	15
338	20240723	125800	592737950	20000	19990	20000	19990	12
339	20240723	125700	592498060	19990	19990	19990	19990	58
340	20240723	125600	591338640	20000	20000	20000	19980	14
341	20240723	125500	591058840	19960	19980	19990	19960	77
342	20240723	125400	589521770	19970	19970	19970	19970	27
343	20240723	125300	588982580	19960	19970	19970	19960	57
344	20240723	125200	587844680	19960	19970	19970	19960	51
345	20240723	125100	586826670	19970	19970	19970	19960	48
346	20240723	125000	585868410	19970	19960	19970	19960	4
347	20240723	124900	585788550	19970	19970	19970	19970	14
348	20240723	124800	585508970	19960	20000	20000	19960	94
349	20240723	124700	583632060	19970	20000	20000	19970	1528
350	20240723	124600	553074750	20050	20050	20050	20050	18
351	20240723	124500	552713850	20000	20000	20050	20000	5
352	20240723	124400	552613750	20000	20000	20000	20000	0
353	20240723	124300	552613750	20000	20050	20050	20000	3
354	20240723	124200	552553700	20050	20000	20050	20000	90
355	20240723	124100	550752900	20000	20000	20050	20000	3
356	20240723	124000	550692850	20050	20050	20050	20050	43
357	20240723	123900	549830700	20050	20050	20050	20050	2
358	20240723	123800	549790600	20000	20000	20050	20000	79
359	20240723	123700	548210050	19990	20000	20000	19990	3
360	20240723	123600	548150060	20000	19990	20000	19990	2
361	20240723	123500	548110070	19990	20000	20000	19990	599
362	20240723	123400	536130830	20000	19990	20000	19990	1351
363	20240723	123300	509124320	19960	19960	19960	19960	0
364	20240723	123200	509124320	19960	19970	19980	19960	94
365	20240723	123100	507247990	19980	19970	19980	19970	15
366	20240723	123000	506948430	19970	19970	19970	19970	0
367	20240723	122900	506948430	19970	19990	19990	19960	61
368	20240723	122800	505730160	19960	19980	19990	19960	80
369	20240723	122700	504133080	19960	19960	19970	19960	78
370	20240723	122600	502576190	19970	19970	19990	19970	7
371	20240723	122500	502436350	19960	19960	19960	19960	2
372	20240723	122400	502396430	19970	19970	19970	19960	61
373	20240723	122300	501178670	19970	19970	19970	19960	39
374	20240723	122200	500400190	19980	19980	19980	19970	119
375	20240723	122100	498023640	19980	19990	19990	19970	182
376	20240723	122000	494387840	19990	19980	19990	19980	15
377	20240723	121900	494088000	19980	19990	19990	19980	775
378	20240723	121800	478596180	20000	20000	20000	19990	983
379	20240723	121700	458940180	20050	20050	20050	20000	21
380	20240723	121600	458519480	20000	20050	20050	20000	45
381	20240723	121500	457619430	20000	20000	20050	20000	77
382	20240723	121400	456079380	20050	20050	20050	20050	2
383	20240723	121300	456039280	20050	20000	20050	20000	112
384	20240723	121200	453798480	20000	20050	20050	20000	3
385	20240723	121100	453738380	20000	20000	20000	20000	1
386	20240723	121000	453718380	20050	20050	20050	20000	18
387	20240723	120900	453357580	20050	20050	20050	20050	2
388	20240723	120800	453317480	20000	20050	20050	20000	370
389	20240723	120700	445904780	20050	20000	20050	20000	2
390	20240723	120600	445864730	20000	20050	20050	20000	16
391	20240723	120500	445544030	20000	20050	20050	20000	29
392	20240723	120400	444963980	20000	20000	20050	20000	34
393	20240723	120300	444283880	20050	20050	20050	20050	2
394	20240723	120200	444243780	20050	20050	20050	20000	91
395	20240723	120100	442421130	20050	20000	20050	20000	79
396	20240723	120000	440841030	20000	20000	20050	20000	42
397	20240723	115900	440000980	20050	20050	20050	20000	18
398	20240723	115800	439640130	20000	20000	20000	20000	79
399	20240723	115700	438060130	20000	20000	20050	20000	3
400	20240723	115600	438000080	20000	20050	20050	20000	53
401	20240723	115500	436939130	20050	20000	20050	20000	16
402	20240723	115400	436618380	20000	20000	20050	20000	115
403	20240723	115300	434318330	20000	20050	20050	20000	38
404	20240723	115200	433558280	20000	20050	20050	20000	15
405	20240723	115100	433257580	20000	20000	20000	20000	38
406	20240723	115000	432497580	20050	20000	20050	20000	3
407	20240723	114900	432437480	20000	20050	20050	20000	81
408	20240723	114800	430817430	20050	20050	20050	20000	92
409	20240723	114700	428976680	20000	20000	20000	20000	51
410	20240723	114600	427956680	20050	20050	20050	20050	2
411	20240723	114500	427916580	20000	20050	20050	20000	83
412	20240723	114400	426254230	20050	20050	20050	20050	10
413	20240723	114300	426053730	20000	20000	20000	20000	1
414	20240723	114200	426033730	20050	20000	20050	20000	2
415	20240723	114100	425993680	20000	20050	20050	20000	172
416	20240723	114000	422550480	20000	20000	20000	20000	1
417	20240723	113900	422530480	20050	20050	20050	20050	11
418	20240723	113800	422309930	20000	20000	20050	20000	3
419	20240723	113700	422249880	20050	20050	20050	20000	82
420	20240723	113600	420608230	20050	20050	20050	20000	50
421	20240723	113500	419608130	20000	20000	20000	20000	1
422	20240723	113400	419588130	20000	20100	20100	20000	90
423	20240723	113300	417786530	20050	20100	20100	20050	28
424	20240723	113200	417225080	20100	20100	20100	20100	1
425	20240723	113100	417204980	20050	20100	20100	20050	4
426	20240723	113000	417124630	20100	20050	20100	20050	9
427	20240723	112900	416943880	20050	20050	20050	20050	1
428	20240723	112800	416923830	20000	20100	20100	20000	124
429	20240723	112700	414442730	20050	20100	20100	20050	44
430	20240723	112600	413560230	20050	20050	20050	20050	31
431	20240723	112500	412938680	20050	20100	20100	20050	2
432	20240723	112400	412898530	20050	20050	20050	20000	51
433	20240723	112300	411877430	20050	20050	20050	20000	17
434	20240723	112200	411536630	20050	20000	20050	20000	69
435	20240723	112100	410155680	20050	20000	20050	20000	139
436	20240723	112000	407374780	20050	20050	20050	20050	1
437	20240723	111900	407354730	20050	20000	20050	20000	61
438	20240723	111800	406133980	20050	20050	20050	20050	1
439	20240723	111700	406113930	20050	20050	20050	20000	60
440	20240723	111600	404912630	20050	20050	20050	20050	14
441	20240723	111500	404631930	20050	20000	20050	20000	37
442	20240723	111400	403891880	20100	20000	20100	20000	113
443	20240723	111300	401631780	20050	20050	20050	20050	2
444	20240723	111200	401591680	20050	20050	20050	20050	15
445	20240723	111100	401290930	20100	20000	20100	20000	511
446	20240723	111000	391045830	20000	20000	20000	20000	93
447	20240723	110900	389185830	20050	20050	20050	20000	59
448	20240723	110800	388005430	20050	20000	20050	20000	70
449	20240723	110700	386604980	20000	20000	20050	20000	102
450	20240723	110600	384564930	20050	20050	20050	20050	2
451	20240723	110500	384524830	20000	20050	20050	20000	73
452	20240723	110400	383063130	20000	20050	20050	20000	42
453	20240723	110300	382222980	20050	20050	20050	20050	9
454	20240723	110200	382042530	20050	20000	20050	20000	57
455	20240723	110100	380901130	20050	20050	20050	20000	92
456	20240723	110000	379057880	20100	20100	20100	20100	10
457	20240723	105900	378856880	20100	20050	20100	20050	113
458	20240723	105800	376591180	20050	20100	20100	20050	58
459	20240723	105700	375427480	20050	20050	20050	20050	76
460	20240723	105600	373903680	20050	20050	20050	20050	0
461	20240723	105500	373903680	20050	20050	20100	20050	5
462	20240723	105400	373803280	20050	20050	20100	20050	125
463	20240723	105300	371296330	20050	20050	20050	20000	705
464	20240723	105200	357161130	20050	20050	20050	20050	495
465	20240723	105100	347236380	20100	20100	20100	20100	5
466	20240723	105000	347135880	20050	20100	20100	20050	38
467	20240723	104900	346373330	20100	20100	20100	20100	0
468	20240723	104800	346373330	20100	20100	20100	20100	0
469	20240723	104700	346373330	20100	20100	20100	20050	90
470	20240723	104600	344568030	20050	20100	20100	20050	102
471	20240723	104500	342522880	20100	20100	20100	20050	19
472	20240723	104400	342141230	20100	20150	20150	20100	51
473	20240723	104300	341115180	20150	20100	20150	20100	32
474	20240723	104200	340471730	20100	20100	20150	20050	335
475	20240723	104100	333739080	20100	20100	20100	20100	1052
476	20240723	104000	312593880	20050	20100	20100	20050	88
477	20240723	103900	310828830	20050	20100	20100	20050	3
478	20240723	103800	310768580	20050	20050	20050	20050	3
479	20240723	103700	310708430	20100	20100	20100	20100	1
480	20240723	103600	310688330	20100	20100	20100	20100	17
481	20240723	103500	310346630	20100	20100	20100	20100	0
482	20240723	103400	310346630	20100	20050	20100	20050	731
483	20240723	103300	295690030	20000	20050	20050	20000	6
484	20240723	103200	295569780	20000	20000	20000	20000	267
485	20240723	103100	290229780	20000	19970	20000	19960	621
486	20240723	103000	277830760	19960	19960	19960	19960	479
487	20240723	102900	268269920	19970	19990	19990	19970	33
488	20240723	102800	267610490	19970	19950	19970	19940	354
489	20240723	102700	260545770	19950	19970	19970	19950	1118
490	20240723	102600	238232640	19960	20000	20000	19960	141
491	20240723	102500	235415700	19990	20000	20000	19990	11
492	20240723	102400	235195800	19960	20000	20000	19960	413
493	20240723	102300	226949340	20000	20000	20000	20000	3
494	20240723	102200	226889340	19980	20050	20050	19970	1916
495	20240723	102100	188580900	20000	20100	20100	20000	445
496	20240723	102000	179680750	20000	20050	20050	20000	106
497	20240723	101900	177560700	20000	20000	20000	20000	60
498	20240723	101800	176360700	20050	20050	20050	20050	16
499	20240723	101700	176039900	20050	20050	20050	20050	11
500	20240723	101600	175819350	20000	20050	20050	20000	50
501	20240723	101500	174819000	20050	20050	20050	20000	7
502	20240723	101400	174678700	20050	20100	20100	20050	10
503	20240723	101300	174477750	20000	20050	20100	20000	392
504	20240723	101200	166631750	20050	20000	20050	20000	286
505	20240723	101100	160906750	20050	20050	20050	20050	15
506	20240723	101000	160606000	20050	20000	20050	20000	2
507	20240723	100900	160565950	20000	20100	20100	20000	426
508	20240723	100800	152027150	20100	20100	20100	20050	234
509	20240723	100700	147335250	20100	20050	20100	20050	25
510	20240723	100600	146833350	20100	20050	20100	20050	32
511	20240723	100500	146191700	20100	20100	20100	20100	2
512	20240723	100400	146151500	20100	20100	20100	20100	17
513	20240723	100300	145809800	20100	20100	20100	20100	1
514	20240723	100200	145789700	20100	20100	20100	20100	1
515	20240723	100100	145769600	20100	20050	20100	20050	2
516	20240723	100000	145729450	20100	20100	20100	20000	83
517	20240723	095900	144065200	20100	20100	20100	20000	154
518	20240723	095800	140973200	20050	20050	20050	20050	1
519	20240723	095700	140953150	20000	20100	20100	20000	31
520	20240723	095600	140332300	20100	20050	20100	20050	149
521	20240723	095500	137344400	20100	20100	20100	20100	3
522	20240723	095400	137284100	20100	20050	20100	20050	51
523	20240723	095300	136261500	20050	20100	20100	20050	120
524	20240723	095200	133852100	20100	20100	20100	20050	37
525	20240723	095100	133109950	20100	20100	20100	20100	1
526	20240723	095000	133089850	20100	20100	20100	20100	3
527	20240723	094900	133029550	20100	20100	20100	20100	14
528	20240723	094800	132748150	20050	20100	20100	20050	73
529	20240723	094700	131284350	20100	20100	20100	20100	51
530	20240723	094600	130259250	20100	20050	20100	20050	97
531	20240723	094500	128313500	20050	20050	20050	20050	436
532	20240723	094400	119571700	20100	20100	20100	20100	12
533	20240723	094300	119330500	20100	20150	20150	20100	13
534	20240723	094200	119068650	20150	20150	20150	20100	342
535	20240723	094100	112189250	20100	20150	20150	20100	91
536	20240723	094000	110359950	20100	20100	20100	20100	29
537	20240723	093900	109777050	20150	20150	20150	20050	45
538	20240723	093800	108873850	20050	20150	20150	20050	169
539	20240723	093700	105484600	20100	20100	20100	20100	51
540	20240723	093600	104459500	20150	20150	20150	20150	1
541	20240723	093500	104439350	20150	20050	20150	20050	106
542	20240723	093400	102311450	20050	20100	20100	20050	284
543	20240723	093300	96605650	20150	20150	20150	20100	51
544	20240723	093200	95580450	20100	20150	20150	20100	44
545	20240723	093100	94695900	20150	20100	20150	20100	476
546	20240723	093000	85107700	20100	20200	20200	20100	108
547	20240723	092900	82936750	20150	20150	20150	20150	199
548	20240723	092800	78926900	20200	20200	20200	20200	14
549	20240723	092700	78644100	20150	20200	20200	20150	47
550	20240723	092600	77696850	20150	20150	20150	20150	438
551	20240723	092500	68871150	20200	20200	20200	20200	1
552	20240723	092400	68850950	20200	20150	20200	20150	20
553	20240723	092300	68447200	20150	20200	20200	20150	68
554	20240723	092200	67076950	20200	20200	20200	20200	2
555	20240723	092100	67036550	20200	20200	20200	20150	74
556	20240723	092000	65544250	20150	20200	20200	20150	2
557	20240723	091900	65503900	20200	20200	20200	20200	2
558	20240723	091800	65463500	20200	20200	20200	20200	1
559	20240723	091700	65443300	20200	20150	20200	20150	15
560	20240723	091600	65140350	20200	20200	20200	20200	2
561	20240723	091500	65099950	20150	20100	20150	20100	133
562	20240723	091400	62423300	20150	20150	20150	20150	52
563	20240723	091300	61375500	20150	20200	20200	20150	515
564	20240723	091200	50973250	20200	20150	20200	20150	202
565	20240723	091100	46902900	20200	20200	20200	20200	5
566	20240723	091000	46801900	20200	20150	20200	20100	214
567	20240723	090900	42482100	20150	20150	20150	20150	42
568	20240723	090800	41635800	20100	20100	20100	20100	2
569	20240723	090700	41595600	20100	20100	20100	20100	67
570	20240723	090600	40248900	20150	20150	20150	20150	401
571	20240723	090500	32168750	20100	20100	20100	20100	119
572	20240723	090400	29776850	20100	20100	20100	20100	23
573	20240723	090300	29314550	20100	20150	20150	20100	51
574	20240723	090200	28289400	20150	20050	20150	20050	295
575	20240723	090100	22357950	20000	20050	20050	20000	564
576	20240723	090000	11072400	20050	20000	20050	20000	553