KissMeData/007820/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	184600	775014920	5750	5750	5750	5750	1318
3	20230724	184500	775014920	5750	5750	5750	5750	0
4	20230724	184400	775014920	5750	5750	5750	5750	0
5	20230724	184300	775014920	5750	5750	5750	5750	0
6	20230724	184200	775014920	5750	5750	5750	5750	0
7	20230724	184100	775014920	5750	5750	5750	5750	0
8	20230724	184000	775014920	5750	5750	5750	5750	0
9	20230724	183900	775014920	5750	5750	5750	5750	0
10	20230724	183800	775014920	5750	5750	5750	5750	0
11	20230724	183700	775014920	5750	5750	5750	5750	0
12	20230724	183600	775014920	5750	5750	5750	5750	0
13	20230724	183500	775014920	5750	5750	5750	5750	0
14	20230724	183400	775014920	5750	5750	5750	5750	0
15	20230724	183300	775014920	5750	5750	5750	5750	0
16	20230724	183200	775014920	5750	5750	5750	5750	0
17	20230724	183100	775014920	5750	5750	5750	5750	0
18	20230724	183000	775014920	5750	5750	5750	5750	0
19	20230724	182900	775014920	5750	5750	5750	5750	0
20	20230724	182800	775014920	5750	5750	5750	5750	0
21	20230724	182700	775014920	5750	5750	5750	5750	0
22	20230724	182600	775014920	5750	5750	5750	5750	0
23	20230724	182500	775014920	5750	5750	5750	5750	0
24	20230724	182400	775014920	5750	5750	5750	5750	0
25	20230724	182300	775014920	5750	5750	5750	5750	0
26	20230724	182200	775014920	5750	5750	5750	5750	0
27	20230724	182100	775014920	5750	5750	5750	5750	0
28	20230724	182000	775014920	5750	5750	5750	5750	0
29	20230724	181900	775014920	5750	5750	5750	5750	0
30	20230724	181800	775014920	5750	5750	5750	5750	0
31	20230724	181700	775014920	5750	5750	5750	5750	0
32	20230724	181600	775014920	5750	5750	5750	5750	1318
33	20230724	181500	775014920	5750	5750	5750	5750	0
34	20230724	181400	775014920	5750	5750	5750	5750	0
35	20230724	181300	775014920	5750	5750	5750	5750	0
36	20230724	181200	775014920	5750	5750	5750	5750	0
37	20230724	181100	775014920	5750	5750	5750	5750	0
38	20230724	181000	775014920	5750	5750	5750	5750	0
39	20230724	180900	775014920	5750	5750	5750	5750	0
40	20230724	180800	775014920	5750	5750	5750	5750	0
41	20230724	180700	775014920	5750	5750	5750	5750	0
42	20230724	180600	775014920	5750	5750	5750	5750	0
43	20230724	180500	775014920	5750	5750	5750	5750	0
44	20230724	180400	775014920	5750	5750	5750	5750	0
45	20230724	180300	775014920	5750	5750	5750	5750	0
46	20230724	180200	775014920	5750	5750	5750	5750	0
47	20230724	180100	775014920	5750	5750	5750	5750	0
48	20230724	180000	775014920	5750	5750	5750	5750	0
49	20230724	175900	775014920	5750	5750	5750	5750	0
50	20230724	175800	775014920	5750	5750	5750	5750	0
51	20230724	175700	775014920	5750	5750	5750	5750	0
52	20230724	175600	775014920	5750	5750	5750	5750	0
53	20230724	175500	775014920	5750	5750	5750	5750	0
54	20230724	175400	775014920	5750	5750	5750	5750	0
55	20230724	175300	775014920	5750	5750	5750	5750	0
56	20230724	175200	775014920	5750	5750	5750	5750	0
57	20230724	175100	775014920	5750	5750	5750	5750	0
58	20230724	175000	775014920	5750	5750	5750	5750	0
59	20230724	174900	775014920	5750	5750	5750	5750	0
60	20230724	174800	775014920	5750	5750	5750	5750	0
61	20230724	174700	775014920	5750	5750	5750	5750	0
62	20230724	174600	775014920	5750	5750	5750	5750	1318
63	20230724	174500	775014920	5750	5750	5750	5750	0
64	20230724	174400	775014920	5750	5750	5750	5750	0
65	20230724	174300	775014920	5750	5750	5750	5750	0
66	20230724	174200	775014920	5750	5750	5750	5750	0
67	20230724	174100	775014920	5750	5750	5750	5750	0
68	20230724	174000	775014920	5750	5750	5750	5750	0
69	20230724	173900	775014920	5750	5750	5750	5750	0
70	20230724	173800	775014920	5750	5750	5750	5750	0
71	20230724	173700	775014920	5750	5750	5750	5750	0
72	20230724	173600	775014920	5750	5750	5750	5750	0
73	20230724	173500	775014920	5750	5750	5750	5750	0
74	20230724	173400	775014920	5750	5750	5750	5750	0
75	20230724	173300	775014920	5750	5750	5750	5750	0
76	20230724	173200	775014920	5750	5750	5750	5750	0
77	20230724	173100	775014920	5750	5750	5750	5750	0
78	20230724	173000	775014920	5750	5750	5750	5750	0
79	20230724	172900	775014920	5750	5750	5750	5750	0
80	20230724	172800	775014920	5750	5750	5750	5750	0
81	20230724	172700	775014920	5750	5750	5750	5750	0
82	20230724	172600	775014920	5750	5750	5750	5750	0
83	20230724	172500	775014920	5750	5750	5750	5750	0
84	20230724	172400	775014920	5750	5750	5750	5750	0
85	20230724	172300	775014920	5750	5750	5750	5750	0
86	20230724	172200	775014920	5750	5750	5750	5750	0
87	20230724	172100	775014920	5750	5750	5750	5750	0
88	20230724	172000	775014920	5750	5750	5750	5750	0
89	20230724	171900	775014920	5750	5750	5750	5750	0
90	20230724	171800	775014920	5750	5750	5750	5750	0
91	20230724	171700	775014920	5750	5750	5750	5750	0
92	20230724	171600	775014920	5750	5750	5750	5750	1318
93	20230724	171500	775014920	5750	5750	5750	5750	0
94	20230724	171400	775014920	5750	5750	5750	5750	0
95	20230724	171300	775014920	5750	5750	5750	5750	0
96	20230724	171200	775014920	5750	5750	5750	5750	0
97	20230724	171100	775014920	5750	5750	5750	5750	0
98	20230724	171000	775014920	5750	5750	5750	5750	0
99	20230724	170900	775014920	5750	5750	5750	5750	0
100	20230724	170800	775014920	5750	5750	5750	5750	0
101	20230724	170700	775014920	5750	5750	5750	5750	0
102	20230724	170600	775014920	5750	5750	5750	5750	0
103	20230724	170500	775014920	5750	5750	5750	5750	0
104	20230724	170400	775014920	5750	5750	5750	5750	0
105	20230724	170300	775014920	5750	5750	5750	5750	0
106	20230724	170200	775014920	5750	5750	5750	5750	0
107	20230724	170100	775014920	5750	5750	5750	5750	0
108	20230724	170000	775014920	5750	5750	5750	5750	0
109	20230724	165900	775014920	5750	5750	5750	5750	0
110	20230724	165800	775014920	5750	5750	5750	5750	0
111	20230724	165700	775014920	5750	5750	5750	5750	0
112	20230724	165600	775014920	5750	5750	5750	5750	0
113	20230724	165500	775014920	5750	5750	5750	5750	0
114	20230724	165400	775014920	5750	5750	5750	5750	0
115	20230724	165300	775014920	5750	5750	5750	5750	0
116	20230724	165200	775014920	5750	5750	5750	5750	0
117	20230724	165100	775014920	5750	5750	5750	5750	0
118	20230724	165000	775014920	5750	5750	5750	5750	0
119	20230724	164900	775014920	5750	5750	5750	5750	0
120	20230724	164800	775014920	5750	5750	5750	5750	0
121	20230724	164700	775014920	5750	5750	5750	5750	0
122	20230724	164600	775014920	5750	5750	5750	5750	1318
123	20230724	164500	775014920	5750	5750	5750	5750	0
124	20230724	164400	775014920	5750	5750	5750	5750	0
125	20230724	164300	775014920	5750	5750	5750	5750	0
126	20230724	164200	775014920	5750	5750	5750	5750	0
127	20230724	164100	775014920	5750	5750	5750	5750	0
128	20230724	164000	775014920	5750	5750	5750	5750	0
129	20230724	163900	775014920	5750	5750	5750	5750	0
130	20230724	163800	775014920	5750	5750	5750	5750	0
131	20230724	163700	775014920	5750	5750	5750	5750	0
132	20230724	163600	775014920	5750	5750	5750	5750	0
133	20230724	163500	775014920	5750	5750	5750	5750	0
134	20230724	163400	775014920	5750	5750	5750	5750	0
135	20230724	163300	775014920	5750	5750	5750	5750	0
136	20230724	163200	775014920	5750	5750	5750	5750	0
137	20230724	163100	775014920	5750	5750	5750	5750	0
138	20230724	163000	775014920	5750	5750	5750	5750	0
139	20230724	162900	775014920	5750	5750	5750	5750	0
140	20230724	162800	775014920	5750	5750	5750	5750	0
141	20230724	162700	775014920	5750	5750	5750	5750	0
142	20230724	162600	775014920	5750	5750	5750	5750	0
143	20230724	162500	775014920	5750	5750	5750	5750	0
144	20230724	162400	775014920	5750	5750	5750	5750	0
145	20230724	162300	775014920	5750	5750	5750	5750	0
146	20230724	162200	775014920	5750	5750	5750	5750	0
147	20230724	162100	775014920	5750	5750	5750	5750	0
148	20230724	162000	775014920	5750	5750	5750	5750	0
149	20230724	161900	775014920	5750	5750	5750	5750	0
150	20230724	161800	775014920	5750	5750	5750	5750	0
151	20230724	161700	775014920	5750	5750	5750	5750	0
152	20230724	161600	775014920	5750	5750	5750	5750	1318
153	20230724	161500	775014920	5750	5750	5750	5750	0
154	20230724	161400	775014920	5750	5750	5750	5750	0
155	20230724	161300	775014920	5750	5750	5750	5750	0
156	20230724	161200	775014920	5750	5750	5750	5750	0
157	20230724	161100	775014920	5750	5750	5750	5750	0
158	20230724	161000	775014920	5750	5750	5750	5750	0
159	20230724	160900	775014920	5750	5750	5750	5750	0
160	20230724	160800	775014920	5750	5750	5750	5750	0
161	20230724	160700	775014920	5750	5750	5750	5750	0
162	20230724	160600	775014920	5750	5750	5750	5750	0
163	20230724	160500	775014920	5750	5750	5750	5750	0
164	20230724	160400	775014920	5750	5750	5750	5750	0
165	20230724	160300	775014920	5750	5750	5750	5750	0
166	20230724	160200	775014920	5750	5750	5750	5750	0
167	20230724	160100	775014920	5750	5750	5750	5750	0
168	20230724	160000	775014920	5750	5750	5750	5750	0
169	20230724	155900	775014920	5750	5750	5750	5750	0
170	20230724	155800	775014920	5750	5750	5750	5750	0
171	20230724	155700	775014920	5750	5750	5750	5750	0
172	20230724	155600	775014920	5750	5750	5750	5750	0
173	20230724	155500	775014920	5750	5750	5750	5750	0
174	20230724	155400	775014920	5750	5750	5750	5750	0
175	20230724	155300	775014920	5750	5750	5750	5750	0
176	20230724	155200	775014920	5750	5750	5750	5750	0
177	20230724	155100	775014920	5750	5750	5750	5750	0
178	20230724	155000	775014920	5750	5750	5750	5750	0
179	20230724	154900	775014920	5750	5750	5750	5750	0
180	20230724	154800	775014920	5750	5750	5750	5750	0
181	20230724	154700	775014920	5750	5750	5750	5750	0
182	20230724	154600	775014920	5750	5750	5750	5750	1318
183	20230724	154500	775014920	5750	5750	5750	5750	0
184	20230724	154400	775014920	5750	5750	5750	5750	0
185	20230724	154300	775014920	5750	5750	5750	5750	0
186	20230724	154200	775014920	5750	5750	5750	5750	0
187	20230724	154100	775014920	5750	5750	5750	5750	0
188	20230724	154000	775014920	5750	5750	5750	5750	0
189	20230724	153900	775014920	5750	5750	5750	5750	0
190	20230724	153800	775014920	5750	5750	5750	5750	0
191	20230724	153700	775014920	5750	5750	5750	5750	0
192	20230724	153600	775014920	5750	5750	5750	5750	0
193	20230724	153500	775014920	5750	5750	5750	5750	0
194	20230724	153400	775014920	5750	5750	5750	5750	0
195	20230724	153300	775014920	5750	5750	5750	5750	0
196	20230724	153200	775014920	5750	5750	5750	5750	0
197	20230724	153100	775014920	5750	5750	5750	5750	0
198	20230724	153000	775014920	5750	5750	5750	5750	1318
199	20230724	152900	767436420	5800	5800	5800	5800	0
200	20230724	152800	767436420	5800	5800	5800	5800	0
201	20230724	152700	767436420	5800	5800	5800	5800	0
202	20230724	152600	767436420	5800	5800	5800	5800	0
203	20230724	152500	767436420	5800	5800	5800	5800	0
204	20230724	152400	767436420	5800	5800	5800	5800	0
205	20230724	152300	767436420	5800	5800	5800	5800	0
206	20230724	152200	767436420	5800	5800	5800	5800	0
207	20230724	152100	767436420	5800	5800	5800	5800	0
208	20230724	152000	767436420	5800	5800	5800	5800	0
209	20230724	151900	767436420	5800	5770	5800	5770	49
210	20230724	151800	767153570	5800	5800	5800	5800	1000
211	20230724	151700	761353570	5800	5790	5800	5790	168
212	20230724	151600	760380840	5800	5800	5800	5800	2
213	20230724	151500	760369240	5800	5790	5800	5790	20
214	20230724	151400	760253410	5790	5770	5790	5770	1996
215	20230724	151300	748716960	5780	5780	5780	5780	237
216	20230724	151200	747347100	5780	5780	5780	5780	0
217	20230724	151100	747347100	5780	5780	5780	5780	79
218	20230724	151000	746890480	5780	5780	5780	5780	0
219	20230724	150900	746890480	5780	5770	5780	5770	5
220	20230724	150800	746861610	5740	5760	5760	5740	600
221	20230724	150700	743411660	5790	5790	5790	5790	0
222	20230724	150600	743411660	5790	5790	5790	5790	0
223	20230724	150500	743411660	5790	5790	5790	5790	0
224	20230724	150400	743411660	5790	5790	5790	5790	1
225	20230724	150300	743405870	5760	5760	5760	5760	770
226	20230724	150200	738970670	5750	5780	5780	5750	1200
227	20230724	150100	732062630	5790	5780	5790	5780	98
228	20230724	150000	731496180	5790	5790	5790	5790	0
229	20230724	145900	731496180	5790	5790	5790	5790	0
230	20230724	145800	731496180	5790	5790	5790	5790	0
231	20230724	145700	731496180	5790	5790	5790	5790	0
232	20230724	145600	731496180	5790	5790	5790	5790	0
233	20230724	145500	731496180	5790	5790	5790	5790	200
234	20230724	145400	730338180	5780	5780	5780	5780	0
235	20230724	145300	730338180	5780	5780	5780	5780	120
236	20230724	145200	729644580	5800	5800	5800	5800	1
237	20230724	145100	729638780	5780	5780	5780	5780	2
238	20230724	145000	729627220	5790	5790	5790	5790	0
239	20230724	144900	729627220	5790	5790	5790	5790	0
240	20230724	144800	729627220	5790	5780	5790	5780	892
241	20230724	144700	724462550	5780	5800	5800	5770	529
242	20230724	144600	721404880	5760	5800	5800	5760	2704
243	20230724	144500	705820480	5800	5800	5800	5800	0
244	20230724	144400	705820480	5800	5800	5800	5800	0
245	20230724	144300	705820480	5800	5800	5800	5800	1
246	20230724	144200	705814680	5800	5800	5800	5800	0
247	20230724	144100	705814680	5800	5800	5800	5800	10
248	20230724	144000	705756680	5800	5780	5800	5780	303
249	20230724	143900	704005280	5800	5800	5800	5800	0
250	20230724	143800	704005280	5800	5800	5800	5800	0
251	20230724	143700	704005280	5800	5800	5800	5800	0
252	20230724	143600	704005280	5800	5800	5800	5800	0
253	20230724	143500	704005280	5800	5800	5800	5800	4
254	20230724	143400	703982080	5800	5800	5800	5800	0
255	20230724	143300	703982080	5800	5800	5800	5800	0
256	20230724	143200	703982080	5800	5800	5800	5800	0
257	20230724	143100	703982080	5800	5800	5800	5800	0
258	20230724	143000	703982080	5800	5800	5800	5800	19
259	20230724	142900	703871880	5800	5800	5800	5800	0
260	20230724	142800	703871880	5800	5800	5800	5800	0
261	20230724	142700	703871880	5800	5800	5800	5800	0
262	20230724	142600	703871880	5800	5800	5800	5800	1
263	20230724	142500	703866080	5780	5780	5780	5780	0
264	20230724	142400	703866080	5780	5780	5780	5780	0
265	20230724	142300	703866080	5780	5790	5790	5780	204
266	20230724	142200	702684980	5800	5800	5800	5800	2
267	20230724	142100	702673380	5790	5790	5790	5790	5
268	20230724	142000	702644430	5800	5800	5800	5800	0
269	20230724	141900	702644430	5800	5800	5800	5800	0
270	20230724	141800	702644430	5800	5800	5800	5800	0
271	20230724	141700	702644430	5800	5800	5800	5800	0
272	20230724	141600	702644430	5800	5800	5800	5800	100
273	20230724	141500	702064430	5810	5810	5810	5810	0
274	20230724	141400	702064430	5810	5810	5810	5810	1
275	20230724	141300	702058620	5790	5790	5790	5790	16
276	20230724	141200	701965980	5810	5810	5810	5810	25
277	20230724	141100	701820730	5790	5790	5790	5790	0
278	20230724	141000	701820730	5790	5790	5790	5790	443
279	20230724	140900	699255760	5760	5780	5780	5760	1000
280	20230724	140800	693491830	5790	5790	5790	5790	48
281	20230724	140700	693213910	5790	5810	5810	5790	1001
282	20230724	140600	687418100	5790	5780	5790	5780	145
283	20230724	140500	686579870	5780	5780	5780	5780	100
284	20230724	140400	686001870	5790	5790	5790	5790	0
285	20230724	140300	686001870	5790	5790	5790	5790	0
286	20230724	140200	686001870	5790	5790	5790	5790	1
287	20230724	140100	685996080	5770	5790	5790	5770	409
288	20230724	140000	683631390	5790	5760	5790	5760	19
289	20230724	135900	683521410	5780	5780	5780	5780	0
290	20230724	135800	683521410	5780	5780	5780	5780	148
291	20230724	135700	682665970	5780	5780	5780	5780	0
292	20230724	135600	682665970	5780	5780	5780	5780	2
293	20230724	135500	682654410	5780	5780	5780	5780	50
294	20230724	135400	682365410	5790	5790	5790	5790	2
295	20230724	135300	682353830	5770	5770	5770	5770	240
296	20230724	135200	680969030	5770	5770	5770	5770	940
297	20230724	135100	675545230	5770	5770	5770	5770	0
298	20230724	135000	675545230	5770	5770	5770	5770	0
299	20230724	134900	675545230	5770	5790	5790	5770	667
300	20230724	134800	671696540	5790	5790	5790	5790	0
301	20230724	134700	671696540	5790	5790	5790	5790	1
302	20230724	134600	671690750	5800	5800	5800	5800	23
303	20230724	134500	671557350	5810	5810	5810	5810	0
304	20230724	134400	671557350	5810	5810	5810	5810	1
305	20230724	134300	671551540	5770	5770	5810	5770	1464
306	20230724	134200	663104220	5760	5760	5760	5760	175
307	20230724	134100	662096220	5760	5760	5760	5760	0
308	20230724	134000	662096220	5760	5760	5760	5760	0
309	20230724	133900	662096220	5760	5760	5760	5760	387
310	20230724	133800	659867100	5800	5810	5810	5770	1670
311	20230724	133700	650229720	5780	5780	5780	5780	55
312	20230724	133600	649911820	5810	5810	5810	5810	0
313	20230724	133500	649911820	5810	5810	5810	5810	0
314	20230724	133400	649911820	5810	5810	5810	5810	0
315	20230724	133300	649911820	5810	5810	5810	5810	20
316	20230724	133200	649795620	5810	5810	5810	5810	0
317	20230724	133100	649795620	5810	5810	5810	5810	0
318	20230724	133000	649795620	5810	5810	5810	5810	0
319	20230724	132900	649795620	5810	5810	5810	5810	0
320	20230724	132800	649795620	5810	5810	5810	5810	0
321	20230724	132700	649795620	5810	5790	5810	5790	177
322	20230724	132600	648769790	5810	5810	5810	5810	1
323	20230724	132500	648763980	5810	5810	5810	5810	0
324	20230724	132400	648763980	5810	5810	5810	5810	0
325	20230724	132300	648763980	5810	5810	5810	5810	82
326	20230724	132200	648287560	5810	5810	5810	5810	0
327	20230724	132100	648287560	5810	5810	5810	5810	0
328	20230724	132000	648287560	5810	5810	5810	5810	0
329	20230724	131900	648287560	5810	5810	5810	5810	0
330	20230724	131800	648287560	5810	5810	5810	5810	0
331	20230724	131700	648287560	5810	5810	5810	5810	0
332	20230724	131600	648287560	5810	5800	5810	5800	51
333	20230724	131500	647991330	5800	5800	5800	5800	1
334	20230724	131400	647985530	5790	5790	5790	5790	0
335	20230724	131300	647985530	5790	5790	5790	5790	0
336	20230724	131200	647985530	5790	5790	5790	5790	0
337	20230724	131100	647985530	5790	5790	5790	5790	0
338	20230724	131000	647985530	5790	5790	5790	5790	41
339	20230724	130900	647748140	5790	5790	5790	5790	11
340	20230724	130800	647684450	5800	5800	5800	5800	5
341	20230724	130700	647655450	5800	5800	5800	5800	0
342	20230724	130600	647655450	5800	5800	5800	5800	0
343	20230724	130500	647655450	5800	5800	5800	5800	0
344	20230724	130400	647655450	5800	5800	5800	5800	0
345	20230724	130300	647655450	5800	5800	5800	5800	0
346	20230724	130200	647655450	5800	5800	5800	5800	0
347	20230724	130100	647655450	5800	5800	5800	5800	0
348	20230724	130000	647655450	5800	5780	5800	5780	18
349	20230724	125900	647551170	5780	5780	5780	5780	0
350	20230724	125800	647551170	5780	5780	5780	5780	0
351	20230724	125700	647551170	5780	5770	5780	5770	567
352	20230724	125600	644276410	5770	5770	5770	5770	0
353	20230724	125500	644276410	5770	5770	5770	5770	0
354	20230724	125400	644276410	5770	5770	5770	5770	500
355	20230724	125300	641391410	5760	5760	5760	5760	0
356	20230724	125200	641391410	5760	5760	5760	5760	0
357	20230724	125100	641391410	5760	5760	5760	5760	0
358	20230724	125000	641391410	5760	5760	5760	5760	0
359	20230724	124900	641391410	5760	5760	5760	5760	0
360	20230724	124800	641391410	5760	5760	5760	5760	0
361	20230724	124700	641391410	5760	5760	5760	5760	7
362	20230724	124600	641351090	5760	5770	5770	5760	374
363	20230724	124500	639194060	5780	5780	5780	5780	33
364	20230724	124400	639003320	5780	5780	5780	5780	0
365	20230724	124300	639003320	5780	5780	5780	5780	0
366	20230724	124200	639003320	5780	5790	5790	5780	350
367	20230724	124100	636979800	5800	5800	5800	5800	0
368	20230724	124000	636979800	5800	5820	5820	5800	195
369	20230724	123900	635848660	5790	5790	5790	5790	0
370	20230724	123800	635848660	5790	5800	5800	5790	161
371	20230724	123700	634915400	5800	5800	5800	5800	0
372	20230724	123600	634915400	5800	5800	5800	5800	0
373	20230724	123500	634915400	5800	5800	5800	5800	0
374	20230724	123400	634915400	5800	5800	5800	5800	0
375	20230724	123300	634915400	5800	5800	5800	5800	0
376	20230724	123200	634915400	5800	5800	5800	5800	0
377	20230724	123100	634915400	5800	5800	5800	5800	50
378	20230724	123000	634625400	5820	5810	5820	5810	11
379	20230724	122900	634561440	5810	5810	5810	5810	0
380	20230724	122800	634561440	5810	5810	5810	5810	0
381	20230724	122700	634561440	5810	5810	5810	5810	0
382	20230724	122600	634561440	5810	5810	5810	5810	2
383	20230724	122500	634549820	5810	5810	5810	5810	1
384	20230724	122400	634544010	5800	5800	5800	5800	0
385	20230724	122300	634544010	5800	5800	5800	5800	198
386	20230724	122200	633395610	5790	5790	5790	5790	0
387	20230724	122100	633395610	5790	5790	5790	5790	0
388	20230724	122000	633395610	5790	5790	5790	5790	100
389	20230724	121900	632816610	5790	5790	5790	5790	0
390	20230724	121800	632816610	5790	5790	5790	5790	69
391	20230724	121700	632417100	5800	5800	5800	5800	0
392	20230724	121600	632417100	5800	5800	5800	5800	0
393	20230724	121500	632417100	5800	5800	5800	5800	0
394	20230724	121400	632417100	5800	5800	5800	5800	0
395	20230724	121300	632417100	5800	5800	5800	5800	0
396	20230724	121200	632417100	5800	5800	5800	5800	0
397	20230724	121100	632417100	5800	5800	5800	5800	0
398	20230724	121000	632417100	5800	5800	5800	5800	0
399	20230724	120900	632417100	5800	5800	5800	5800	0
400	20230724	120800	632417100	5800	5800	5800	5800	0
401	20230724	120700	632417100	5800	5800	5800	5800	0
402	20230724	120600	632417100	5800	5800	5800	5800	200
403	20230724	120500	631257100	5820	5820	5820	5820	0
404	20230724	120400	631257100	5820	5820	5820	5820	4
405	20230724	120300	631233820	5790	5790	5790	5790	394
406	20230724	120200	628952560	5790	5790	5790	5790	0
407	20230724	120100	628952560	5790	5800	5800	5790	43
408	20230724	120000	628703540	5800	5820	5820	5800	395
409	20230724	115900	626411900	5820	5820	5820	5820	0
410	20230724	115800	626411900	5820	5830	5830	5820	46
411	20230724	115700	626144170	5820	5820	5820	5820	0
412	20230724	115600	626144170	5820	5820	5820	5820	10
413	20230724	115500	626085970	5820	5820	5820	5820	0
414	20230724	115400	626085970	5820	5820	5820	5820	0
415	20230724	115300	626085970	5820	5820	5820	5820	0
416	20230724	115200	626085970	5820	5820	5820	5820	150
417	20230724	115100	625212970	5810	5810	5810	5810	0
418	20230724	115000	625212970	5810	5810	5810	5810	0
419	20230724	114900	625212970	5810	5810	5810	5810	0
420	20230724	114800	625212970	5810	5810	5810	5810	0
421	20230724	114700	625212970	5810	5810	5810	5810	0
422	20230724	114600	625212970	5810	5810	5810	5810	102
423	20230724	114500	624620350	5810	5800	5810	5800	173
424	20230724	114400	623615720	5810	5810	5810	5810	0
425	20230724	114300	623615720	5810	5810	5810	5810	94
426	20230724	114200	623069580	5820	5820	5820	5820	0
427	20230724	114100	623069580	5820	5820	5820	5820	0
428	20230724	114000	623069580	5820	5820	5820	5820	0
429	20230724	113900	623069580	5820	5820	5820	5820	0
430	20230724	113800	623069580	5820	5820	5820	5820	50
431	20230724	113700	622778580	5830	5830	5830	5830	0
432	20230724	113600	622778580	5830	5830	5830	5830	0
433	20230724	113500	622778580	5830	5830	5830	5830	0
434	20230724	113400	622778580	5830	5820	5830	5820	2000
435	20230724	113300	611123840	5810	5810	5810	5810	70
436	20230724	113200	610717140	5820	5820	5820	5820	0
437	20230724	113100	610717140	5820	5820	5820	5820	0
438	20230724	113000	610717140	5820	5820	5820	5820	0
439	20230724	112900	610717140	5820	5820	5820	5820	353
440	20230724	112800	608662680	5820	5820	5820	5820	0
441	20230724	112700	608662680	5820	5820	5820	5820	0
442	20230724	112600	608662680	5820	5820	5820	5820	0
443	20230724	112500	608662680	5820	5820	5820	5820	462
444	20230724	112400	605973840	5820	5820	5820	5820	0
445	20230724	112300	605973840	5820	5820	5820	5820	104
446	20230724	112200	605368560	5780	5780	5780	5780	0
447	20230724	112100	605368560	5780	5790	5790	5780	500
448	20230724	112000	602477140	5820	5820	5820	5820	0
449	20230724	111900	602477140	5820	5820	5820	5820	1
450	20230724	111800	602471320	5820	5820	5820	5820	0
451	20230724	111700	602471320	5820	5820	5820	5820	0
452	20230724	111600	602471320	5820	5820	5820	5820	0
453	20230724	111500	602471320	5820	5820	5820	5820	1
454	20230724	111400	602465500	5790	5790	5790	5790	282
455	20230724	111300	600832720	5780	5780	5780	5780	0
456	20230724	111200	600832720	5780	5790	5790	5780	738
457	20230724	111100	596560990	5790	5790	5790	5790	1
458	20230724	111000	596555200	5790	5790	5790	5790	0
459	20230724	110900	596555200	5790	5790	5790	5790	0
460	20230724	110800	596555200	5790	5790	5790	5790	0
461	20230724	110700	596555200	5790	5790	5790	5790	75
462	20230724	110600	596120950	5790	5790	5790	5790	0
463	20230724	110500	596120950	5790	5790	5790	5790	0
464	20230724	110400	596120950	5790	5790	5790	5790	0
465	20230724	110300	596120950	5790	5790	5790	5790	0
466	20230724	110200	596120950	5790	5790	5790	5790	0
467	20230724	110100	596120950	5790	5790	5790	5790	0
468	20230724	110000	596120950	5790	5790	5790	5790	0
469	20230724	105900	596120950	5790	5790	5790	5790	0
470	20230724	105800	596120950	5790	5790	5790	5790	0
471	20230724	105700	596120950	5790	5780	5790	5770	1592
472	20230724	105600	586908030	5790	5790	5790	5790	2
473	20230724	105500	586896450	5790	5790	5790	5790	2
474	20230724	105400	586884870	5790	5790	5790	5790	0
475	20230724	105300	586884870	5790	5790	5790	5790	2024
476	20230724	105200	575165910	5790	5790	5790	5790	159
477	20230724	105100	574245300	5780	5780	5780	5780	0
478	20230724	105000	574245300	5780	5780	5780	5780	170
479	20230724	104900	573262700	5790	5790	5790	5790	0
480	20230724	104800	573262700	5790	5790	5790	5790	0
481	20230724	104700	573262700	5790	5800	5800	5790	496
482	20230724	104600	570387860	5820	5820	5820	5820	0
483	20230724	104500	570387860	5820	5820	5820	5820	1
484	20230724	104400	570382040	5800	5800	5800	5800	2000
485	20230724	104300	558782040	5840	5840	5840	5840	0
486	20230724	104200	558782040	5840	5840	5840	5840	68
487	20230724	104100	558384920	5850	5780	5850	5780	4156
488	20230724	104000	534267600	5760	5780	5780	5760	4582
489	20230724	103900	507853730	5780	5780	5780	5780	435
490	20230724	103800	505339430	5790	5790	5790	5790	10
491	20230724	103700	505281530	5800	5800	5800	5800	22
492	20230724	103600	505153930	5800	5800	5800	5800	30
493	20230724	103500	504979930	5800	5820	5820	5800	65
494	20230724	103400	504602830	5800	5800	5800	5800	0
495	20230724	103300	504602830	5800	5800	5800	5800	0
496	20230724	103200	504602830	5800	5800	5800	5800	0
497	20230724	103100	504602830	5800	5800	5800	5800	173
498	20230724	103000	503599430	5800	5790	5820	5790	1241
499	20230724	102900	496411410	5790	5790	5790	5790	2
500	20230724	102800	496399830	5790	5790	5790	5790	2600
501	20230724	102700	481345830	5790	5790	5790	5790	88
502	20230724	102600	480836310	5790	5780	5790	5780	1667
503	20230724	102500	471191290	5780	5780	5790	5780	1049
504	20230724	102400	465125700	5780	5790	5790	5770	5035
505	20230724	102300	436018030	5800	5800	5800	5800	0
506	20230724	102200	436018030	5800	5800	5800	5800	1
507	20230724	102100	436012230	5800	5820	5820	5800	2886
508	20230724	102000	419270560	5820	5820	5820	5820	0
509	20230724	101900	419270560	5820	5820	5820	5820	0
510	20230724	101800	419270560	5820	5820	5820	5820	137
511	20230724	101700	418473220	5830	5830	5830	5830	2
512	20230724	101600	418461560	5830	5830	5830	5830	0
513	20230724	101500	418461560	5830	5830	5830	5830	21
514	20230724	101400	418339130	5800	5800	5800	5800	0
515	20230724	101300	418339130	5800	5800	5800	5800	0
516	20230724	101200	418339130	5800	5820	5820	5800	500
517	20230724	101100	415438150	5830	5830	5830	5830	0
518	20230724	101000	415438150	5830	5830	5830	5830	0
519	20230724	100900	415438150	5830	5830	5830	5830	5
520	20230724	100800	415409000	5830	5830	5830	5830	0
521	20230724	100700	415409000	5830	5830	5830	5830	2
522	20230724	100600	415397340	5830	5830	5830	5830	1
523	20230724	100500	415391510	5830	5820	5830	5820	465
524	20230724	100400	412685200	5840	5840	5840	5840	10
525	20230724	100300	412626800	5840	5840	5840	5840	0
526	20230724	100200	412626800	5840	5840	5840	5840	0
527	20230724	100100	412626800	5840	5840	5840	5840	0
528	20230724	100000	412626800	5840	5840	5840	5840	116
529	20230724	095900	411949360	5840	5840	5840	5840	0
530	20230724	095800	411949360	5840	5840	5840	5840	0
531	20230724	095700	411949360	5840	5840	5840	5840	0
532	20230724	095600	411949360	5840	5840	5840	5840	0
533	20230724	095500	411949360	5840	5840	5840	5840	0
534	20230724	095400	411949360	5840	5840	5840	5840	55
535	20230724	095300	411628160	5810	5810	5810	5810	0
536	20230724	095200	411628160	5810	5810	5810	5810	60
537	20230724	095100	411279560	5810	5810	5810	5800	1030
538	20230724	095000	405304240	5810	5810	5810	5810	0
539	20230724	094900	405304240	5810	5830	5840	5810	3425
540	20230724	094800	385353730	5810	5830	5830	5810	1793
541	20230724	094700	374922540	5820	5820	5820	5820	0
542	20230724	094600	374922540	5820	5820	5820	5820	0
543	20230724	094500	374922540	5820	5820	5820	5820	0
544	20230724	094400	374922540	5820	5810	5820	5810	110
545	20230724	094300	374283340	5820	5820	5820	5820	0
546	20230724	094200	374283340	5820	5820	5820	5820	20
547	20230724	094100	374166940	5820	5820	5820	5820	567
548	20230724	094000	370867000	5830	5830	5830	5830	0
549	20230724	093900	370867000	5830	5830	5830	5830	0
550	20230724	093800	370867000	5830	5830	5830	5830	240
551	20230724	093700	369467800	5830	5830	5830	5830	8
552	20230724	093600	369421160	5830	5830	5830	5830	0
553	20230724	093500	369421160	5830	5830	5830	5820	220
554	20230724	093400	368139260	5840	5840	5840	5840	18
555	20230724	093300	368034140	5840	5840	5840	5840	392
556	20230724	093200	365744860	5840	5830	5860	5830	3931
557	20230724	093100	342742190	5830	5810	5830	5810	352
558	20230724	093000	340696920	5800	5800	5800	5800	5
559	20230724	092900	340667920	5800	5800	5800	5800	0
560	20230724	092800	340667920	5800	5780	5800	5780	2098
561	20230724	092700	328503010	5770	5770	5770	5770	200
562	20230724	092600	327349010	5760	5770	5770	5760	206
563	20230724	092500	326162090	5770	5770	5770	5770	49
564	20230724	092400	325879360	5760	5750	5760	5750	17
565	20230724	092300	325781590	5770	5750	5770	5750	1018
566	20230724	092200	319926070	5740	5730	5740	5730	611
567	20230724	092100	316419930	5750	5750	5750	5750	1
568	20230724	092000	316414180	5750	5750	5750	5750	7
569	20230724	091900	316373930	5760	5760	5760	5760	1562
570	20230724	091800	307376810	5770	5750	5770	5740	2474
571	20230724	091700	293128080	5750	5700	5750	5700	4535
572	20230724	091600	267172710	5700	5700	5730	5680	12348
573	20230724	091500	196916990	5730	5720	5730	5700	1504
574	20230724	091400	188321230	5720	5740	5740	5700	4274
575	20230724	091300	163952190	5710	5730	5730	5700	2451
576	20230724	091200	149929100	5680	5730	5730	5680	3001
577	20230724	091100	132836980	5730	5710	5730	5700	2152
578	20230724	091000	120509910	5690	5720	5730	5690	1586
579	20230724	090900	111440890	5720	5730	5730	5670	1679
580	20230724	090800	101863340	5720	5710	5730	5710	54
581	20230724	090700	101554450	5720	5780	5780	5690	9078
582	20230724	090600	49628270	5810	5780	5810	5780	919
583	20230724	090500	44315610	5780	5850	5850	5780	1170
584	20230724	090400	37530090	5850	5810	5850	5810	2519
585	20230724	090300	22894620	5800	5820	5820	5800	1242
586	20230724	090200	15680080	5830	5850	5850	5830	1256
587	20230724	090100	8356060	5860	5910	5910	5860	1042
588	20230724	090000	2237800	6010	5860	6010	5860	376