KissMeData/013990/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	185300	661420940	2985	2985	2985	2985	4750
3	20230724	185200	661420940	2985	2985	2985	2985	0
4	20230724	185100	661420940	2985	2985	2985	2985	0
5	20230724	185000	661420940	2985	2985	2985	2985	0
6	20230724	184900	661420940	2985	2985	2985	2985	0
7	20230724	184800	661420940	2985	2985	2985	2985	0
8	20230724	184700	661420940	2985	2985	2985	2985	0
9	20230724	184600	661420940	2985	2985	2985	2985	0
10	20230724	184500	661420940	2985	2985	2985	2985	0
11	20230724	184400	661420940	2985	2985	2985	2985	0
12	20230724	184300	661420940	2985	2985	2985	2985	0
13	20230724	184200	661420940	2985	2985	2985	2985	0
14	20230724	184100	661420940	2985	2985	2985	2985	0
15	20230724	184000	661420940	2985	2985	2985	2985	0
16	20230724	183900	661420940	2985	2985	2985	2985	0
17	20230724	183800	661420940	2985	2985	2985	2985	0
18	20230724	183700	661420940	2985	2985	2985	2985	0
19	20230724	183600	661420940	2985	2985	2985	2985	0
20	20230724	183500	661420940	2985	2985	2985	2985	0
21	20230724	183400	661420940	2985	2985	2985	2985	0
22	20230724	183300	661420940	2985	2985	2985	2985	0
23	20230724	183200	661420940	2985	2985	2985	2985	0
24	20230724	183100	661420940	2985	2985	2985	2985	0
25	20230724	183000	661420940	2985	2985	2985	2985	0
26	20230724	182900	661420940	2985	2985	2985	2985	0
27	20230724	182800	661420940	2985	2985	2985	2985	0
28	20230724	182700	661420940	2985	2985	2985	2985	0
29	20230724	182600	661420940	2985	2985	2985	2985	0
30	20230724	182500	661420940	2985	2985	2985	2985	0
31	20230724	182400	661420940	2985	2985	2985	2985	0
32	20230724	182300	661420940	2985	2985	2985	2985	4750
33	20230724	182200	661420940	2985	2985	2985	2985	0
34	20230724	182100	661420940	2985	2985	2985	2985	0
35	20230724	182000	661420940	2985	2985	2985	2985	0
36	20230724	181900	661420940	2985	2985	2985	2985	0
37	20230724	181800	661420940	2985	2985	2985	2985	0
38	20230724	181700	661420940	2985	2985	2985	2985	0
39	20230724	181600	661420940	2985	2985	2985	2985	0
40	20230724	181500	661420940	2985	2985	2985	2985	0
41	20230724	181400	661420940	2985	2985	2985	2985	0
42	20230724	181300	661420940	2985	2985	2985	2985	0
43	20230724	181200	661420940	2985	2985	2985	2985	0
44	20230724	181100	661420940	2985	2985	2985	2985	0
45	20230724	181000	661420940	2985	2985	2985	2985	0
46	20230724	180900	661420940	2985	2985	2985	2985	0
47	20230724	180800	661420940	2985	2985	2985	2985	0
48	20230724	180700	661420940	2985	2985	2985	2985	0
49	20230724	180600	661420940	2985	2985	2985	2985	0
50	20230724	180500	661420940	2985	2985	2985	2985	0
51	20230724	180400	661420940	2985	2985	2985	2985	0
52	20230724	180300	661420940	2985	2985	2985	2985	0
53	20230724	180200	661420940	2985	2985	2985	2985	0
54	20230724	180100	661420940	2985	2985	2985	2985	0
55	20230724	180000	661420940	2985	2985	2985	2985	0
56	20230724	175900	661420940	2985	2985	2985	2985	0
57	20230724	175800	661420940	2985	2985	2985	2985	0
58	20230724	175700	661420940	2985	2985	2985	2985	0
59	20230724	175600	661420940	2985	2985	2985	2985	0
60	20230724	175500	661420940	2985	2985	2985	2985	0
61	20230724	175400	661420940	2985	2985	2985	2985	0
62	20230724	175300	661420940	2985	2985	2985	2985	4750
63	20230724	175200	661420940	2985	2985	2985	2985	0
64	20230724	175100	661420940	2985	2985	2985	2985	0
65	20230724	175000	661420940	2985	2985	2985	2985	0
66	20230724	174900	661420940	2985	2985	2985	2985	0
67	20230724	174800	661420940	2985	2985	2985	2985	0
68	20230724	174700	661420940	2985	2985	2985	2985	0
69	20230724	174600	661420940	2985	2985	2985	2985	0
70	20230724	174500	661420940	2985	2985	2985	2985	0
71	20230724	174400	661420940	2985	2985	2985	2985	0
72	20230724	174300	661420940	2985	2985	2985	2985	0
73	20230724	174200	661420940	2985	2985	2985	2985	0
74	20230724	174100	661420940	2985	2985	2985	2985	0
75	20230724	174000	661420940	2985	2985	2985	2985	0
76	20230724	173900	661420940	2985	2985	2985	2985	0
77	20230724	173800	661420940	2985	2985	2985	2985	0
78	20230724	173700	661420940	2985	2985	2985	2985	0
79	20230724	173600	661420940	2985	2985	2985	2985	0
80	20230724	173500	661420940	2985	2985	2985	2985	0
81	20230724	173400	661420940	2985	2985	2985	2985	0
82	20230724	173300	661420940	2985	2985	2985	2985	0
83	20230724	173200	661420940	2985	2985	2985	2985	0
84	20230724	173100	661420940	2985	2985	2985	2985	0
85	20230724	173000	661420940	2985	2985	2985	2985	0
86	20230724	172900	661420940	2985	2985	2985	2985	0
87	20230724	172800	661420940	2985	2985	2985	2985	0
88	20230724	172700	661420940	2985	2985	2985	2985	0
89	20230724	172600	661420940	2985	2985	2985	2985	0
90	20230724	172500	661420940	2985	2985	2985	2985	0
91	20230724	172400	661420940	2985	2985	2985	2985	0
92	20230724	172300	661420940	2985	2985	2985	2985	4750
93	20230724	172200	661420940	2985	2985	2985	2985	0
94	20230724	172100	661420940	2985	2985	2985	2985	0
95	20230724	172000	661420940	2985	2985	2985	2985	0
96	20230724	171900	661420940	2985	2985	2985	2985	0
97	20230724	171800	661420940	2985	2985	2985	2985	0
98	20230724	171700	661420940	2985	2985	2985	2985	0
99	20230724	171600	661420940	2985	2985	2985	2985	0
100	20230724	171500	661420940	2985	2985	2985	2985	0
101	20230724	171400	661420940	2985	2985	2985	2985	0
102	20230724	171300	661420940	2985	2985	2985	2985	0
103	20230724	171200	661420940	2985	2985	2985	2985	0
104	20230724	171100	661420940	2985	2985	2985	2985	0
105	20230724	171000	661420940	2985	2985	2985	2985	0
106	20230724	170900	661420940	2985	2985	2985	2985	0
107	20230724	170800	661420940	2985	2985	2985	2985	0
108	20230724	170700	661420940	2985	2985	2985	2985	0
109	20230724	170600	661420940	2985	2985	2985	2985	0
110	20230724	170500	661420940	2985	2985	2985	2985	0
111	20230724	170400	661420940	2985	2985	2985	2985	0
112	20230724	170300	661420940	2985	2985	2985	2985	0
113	20230724	170200	661420940	2985	2985	2985	2985	0
114	20230724	170100	661420940	2985	2985	2985	2985	0
115	20230724	170000	661420940	2985	2985	2985	2985	0
116	20230724	165900	661420940	2985	2985	2985	2985	0
117	20230724	165800	661420940	2985	2985	2985	2985	0
118	20230724	165700	661420940	2985	2985	2985	2985	0
119	20230724	165600	661420940	2985	2985	2985	2985	0
120	20230724	165500	661420940	2985	2985	2985	2985	0
121	20230724	165400	661420940	2985	2985	2985	2985	0
122	20230724	165300	661420940	2985	2985	2985	2985	4750
123	20230724	165200	661420940	2985	2985	2985	2985	0
124	20230724	165100	661420940	2985	2985	2985	2985	0
125	20230724	165000	661420940	2985	2985	2985	2985	0
126	20230724	164900	661420940	2985	2985	2985	2985	0
127	20230724	164800	661420940	2985	2985	2985	2985	0
128	20230724	164700	661420940	2985	2985	2985	2985	0
129	20230724	164600	661420940	2985	2985	2985	2985	0
130	20230724	164500	661420940	2985	2985	2985	2985	0
131	20230724	164400	661420940	2985	2985	2985	2985	0
132	20230724	164300	661420940	2985	2985	2985	2985	0
133	20230724	164200	661420940	2985	2985	2985	2985	0
134	20230724	164100	661420940	2985	2985	2985	2985	0
135	20230724	164000	661420940	2985	2985	2985	2985	0
136	20230724	163900	661420940	2985	2985	2985	2985	0
137	20230724	163800	661420940	2985	2985	2985	2985	0
138	20230724	163700	661420940	2985	2985	2985	2985	0
139	20230724	163600	661420940	2985	2985	2985	2985	0
140	20230724	163500	661420940	2985	2985	2985	2985	0
141	20230724	163400	661420940	2985	2985	2985	2985	0
142	20230724	163300	661420940	2985	2985	2985	2985	0
143	20230724	163200	661420940	2985	2985	2985	2985	0
144	20230724	163100	661420940	2985	2985	2985	2985	0
145	20230724	163000	661420940	2985	2985	2985	2985	0
146	20230724	162900	661420940	2985	2985	2985	2985	0
147	20230724	162800	661420940	2985	2985	2985	2985	0
148	20230724	162700	661420940	2985	2985	2985	2985	0
149	20230724	162600	661420940	2985	2985	2985	2985	0
150	20230724	162500	661420940	2985	2985	2985	2985	0
151	20230724	162400	661420940	2985	2985	2985	2985	0
152	20230724	162300	661420940	2985	2985	2985	2985	4750
153	20230724	162200	661420940	2985	2985	2985	2985	0
154	20230724	162100	661420940	2985	2985	2985	2985	0
155	20230724	162000	661420940	2985	2985	2985	2985	0
156	20230724	161900	661420940	2985	2985	2985	2985	0
157	20230724	161800	661420940	2985	2985	2985	2985	0
158	20230724	161700	661420940	2985	2985	2985	2985	0
159	20230724	161600	661420940	2985	2985	2985	2985	0
160	20230724	161500	661420940	2985	2985	2985	2985	0
161	20230724	161400	661420940	2985	2985	2985	2985	0
162	20230724	161300	661420940	2985	2985	2985	2985	0
163	20230724	161200	661420940	2985	2985	2985	2985	0
164	20230724	161100	661420940	2985	2985	2985	2985	0
165	20230724	161000	661420940	2985	2985	2985	2985	0
166	20230724	160900	661420940	2985	2985	2985	2985	0
167	20230724	160800	661420940	2985	2985	2985	2985	0
168	20230724	160700	661420940	2985	2985	2985	2985	0
169	20230724	160600	661420940	2985	2985	2985	2985	0
170	20230724	160500	661420940	2985	2985	2985	2985	0
171	20230724	160400	661420940	2985	2985	2985	2985	0
172	20230724	160300	661420940	2985	2985	2985	2985	0
173	20230724	160200	661420940	2985	2985	2985	2985	0
174	20230724	160100	661420940	2985	2985	2985	2985	0
175	20230724	160000	661420940	2985	2985	2985	2985	0
176	20230724	155900	661420940	2985	2985	2985	2985	0
177	20230724	155800	661420940	2985	2985	2985	2985	0
178	20230724	155700	661420940	2985	2985	2985	2985	0
179	20230724	155600	661420940	2985	2985	2985	2985	0
180	20230724	155500	661420940	2985	2985	2985	2985	0
181	20230724	155400	661420940	2985	2985	2985	2985	0
182	20230724	155300	661420940	2985	2985	2985	2985	4750
183	20230724	155200	661420940	2985	2985	2985	2985	0
184	20230724	155100	661420940	2985	2985	2985	2985	0
185	20230724	155000	661420940	2985	2985	2985	2985	0
186	20230724	154900	661420940	2985	2985	2985	2985	0
187	20230724	154800	661420940	2985	2985	2985	2985	0
188	20230724	154700	661420940	2985	2985	2985	2985	0
189	20230724	154600	661420940	2985	2985	2985	2985	0
190	20230724	154500	661420940	2985	2985	2985	2985	0
191	20230724	154400	661420940	2985	2985	2985	2985	0
192	20230724	154300	661420940	2985	2985	2985	2985	0
193	20230724	154200	661420940	2985	2985	2985	2985	0
194	20230724	154100	661420940	2985	2985	2985	2985	0
195	20230724	154000	661420940	2985	2985	2985	2985	0
196	20230724	153900	661420940	2985	2985	2985	2985	0
197	20230724	153800	661420940	2985	2985	2985	2985	0
198	20230724	153700	661420940	2985	2985	2985	2985	0
199	20230724	153600	661420940	2985	2985	2985	2985	0
200	20230724	153500	661420940	2985	2985	2985	2985	0
201	20230724	153400	661420940	2985	2985	2985	2985	0
202	20230724	153300	661420940	2985	2985	2985	2985	0
203	20230724	153200	661420940	2985	2985	2985	2985	0
204	20230724	153100	661420940	2985	2985	2985	2985	0
205	20230724	153000	661420940	2985	2985	2985	2985	4750
206	20230724	152900	647242190	3005	3005	3005	3005	0
207	20230724	152800	647242190	3005	3005	3005	3005	0
208	20230724	152700	647242190	3005	3005	3005	3005	0
209	20230724	152600	647242190	3005	3005	3005	3005	0
210	20230724	152500	647242190	3005	3005	3005	3005	0
211	20230724	152400	647242190	3005	3005	3005	3005	0
212	20230724	152300	647242190	3005	3005	3005	3005	0
213	20230724	152200	647242190	3005	3005	3005	3005	0
214	20230724	152100	647242190	3005	3005	3005	3005	0
215	20230724	152000	647242190	3005	3005	3005	3005	0
216	20230724	151900	647242190	3005	2995	3005	2990	1146
217	20230724	151800	643805905	2995	2995	2995	2995	10
218	20230724	151700	643775955	2995	2995	2995	2995	1401
219	20230724	151600	639579960	3000	3000	3000	2995	574
220	20230724	151500	637858010	2995	3000	3000	2995	63
221	20230724	151400	637669260	2980	3000	3000	2980	1504
222	20230724	151300	633185960	2995	3005	3005	2995	24
223	20230724	151200	633113875	3005	3005	3005	3005	0
224	20230724	151100	633113875	3005	3000	3005	3000	21
225	20230724	151000	633050780	3005	3005	3005	2980	5006
226	20230724	150900	618107520	3005	3005	3005	3005	0
227	20230724	150800	618107520	3005	3005	3005	3005	0
228	20230724	150700	618107520	3005	3005	3005	3005	2
229	20230724	150600	618101510	3005	3005	3005	3005	4
230	20230724	150500	618089490	3005	3000	3005	3000	3
231	20230724	150400	618080480	3000	3000	3000	3000	6
232	20230724	150300	618062480	3000	3000	3000	3000	55
233	20230724	150200	617897480	3000	3000	3000	3000	236
234	20230724	150100	617189480	3000	3000	3000	2995	77
235	20230724	150000	616958735	3000	2990	3000	2990	201
236	20230724	145900	616357735	3000	3000	3000	3000	1
237	20230724	145800	616354735	3000	3000	3000	3000	2
238	20230724	145700	616348735	3000	2995	3000	2995	106
239	20230724	145600	616031260	3000	3000	3000	3000	2
240	20230724	145500	616025260	3000	3000	3000	3000	11
241	20230724	145400	615992260	3000	2990	3000	2985	31
242	20230724	145300	615899660	3000	2995	3000	2985	2610
243	20230724	145200	608098670	3000	3000	3000	3000	0
244	20230724	145100	608098670	3000	3000	3000	3000	323
245	20230724	145000	607129670	3000	3000	3000	3000	4
246	20230724	144900	607117670	3000	3000	3000	3000	237
247	20230724	144800	606406670	3000	3000	3000	3000	17
248	20230724	144700	606355670	3000	3005	3005	3000	348
249	20230724	144600	605311535	3005	3010	3010	3005	120
250	20230724	144500	604950920	3005	3010	3010	3005	124
251	20230724	144400	604577690	3010	3010	3010	3010	15
252	20230724	144300	604532540	3010	3010	3010	3010	11
253	20230724	144200	604499430	3000	3000	3000	3000	0
254	20230724	144100	604499430	3000	3000	3000	3000	0
255	20230724	144000	604499430	3000	3005	3005	3000	407
256	20230724	143900	603276450	3010	3010	3010	3010	50
257	20230724	143800	603125950	3010	3010	3010	3010	5
258	20230724	143700	603110900	3010	3010	3010	3010	0
259	20230724	143600	603110900	3010	3010	3010	3010	0
260	20230724	143500	603110900	3010	3010	3010	3010	50
261	20230724	143400	602960400	3010	3010	3010	3010	0
262	20230724	143300	602960400	3010	3010	3010	3010	0
263	20230724	143200	602960400	3010	3010	3010	3010	0
264	20230724	143100	602960400	3010	3010	3010	3010	0
265	20230724	143000	602960400	3010	3010	3010	3010	198
266	20230724	142900	602364420	3010	3010	3010	3010	1
267	20230724	142800	602361410	3005	3010	3010	3005	503
268	20230724	142700	600849880	3010	3010	3010	3010	0
269	20230724	142600	600849880	3010	3010	3010	3010	0
270	20230724	142500	600849880	3010	3010	3010	3010	30
271	20230724	142400	600759580	3010	3010	3010	3010	2
272	20230724	142300	600753560	3010	3010	3010	3010	0
273	20230724	142200	600753560	3010	3005	3010	3005	705
274	20230724	142100	598634205	3005	3005	3005	3005	0
275	20230724	142000	598634205	3005	3005	3005	3005	2
276	20230724	141900	598628195	3005	3005	3005	3005	53
277	20230724	141800	598468930	3005	3000	3005	3000	51
278	20230724	141700	598315805	3005	3005	3005	3005	421
279	20230724	141600	597050700	3005	3005	3005	3005	5
280	20230724	141500	597035675	3005	3000	3005	3000	601
281	20230724	141400	595232665	3000	3000	3000	3000	11
282	20230724	141300	595199665	3000	3000	3000	3000	46
283	20230724	141200	595061665	3000	3000	3000	3000	16
284	20230724	141100	595013665	3000	3000	3000	3000	1
285	20230724	141000	595010665	3000	2995	3000	2995	1100
286	20230724	140900	591716160	3000	2995	3005	2995	2318
287	20230724	140800	584763710	2995	2995	2995	2990	204
288	20230724	140700	584153730	2995	2995	2995	2995	23
289	20230724	140600	584084845	2995	2995	2995	2995	11
290	20230724	140500	584051900	2995	2995	2995	2995	35
291	20230724	140400	583947075	2995	2995	2995	2995	0
292	20230724	140300	583947075	2995	2995	2995	2995	2
293	20230724	140200	583941085	2995	2990	2995	2990	13
294	20230724	140100	583902205	2995	2995	2995	2995	0
295	20230724	140000	583902205	2995	2995	2995	2995	10
296	20230724	135900	583872255	2985	2985	2985	2985	0
297	20230724	135800	583872255	2985	2985	2985	2985	27
298	20230724	135700	583791660	2985	2985	2985	2985	0
299	20230724	135600	583791660	2985	2985	2985	2985	0
300	20230724	135500	583791660	2985	2985	2985	2985	0
301	20230724	135400	583791660	2985	2985	2985	2985	0
302	20230724	135300	583791660	2985	2990	2990	2985	998
303	20230724	135200	580810755	3000	3000	3000	3000	0
304	20230724	135100	580810755	3000	3000	3000	3000	0
305	20230724	135000	580810755	3000	3000	3000	3000	0
306	20230724	134900	580810755	3000	3000	3000	3000	66
307	20230724	134800	580612755	2985	2985	2985	2985	0
308	20230724	134700	580612755	2985	2985	2985	2985	100
309	20230724	134600	580314255	2985	2985	2985	2985	0
310	20230724	134500	580314255	2985	2985	2985	2985	270
311	20230724	134400	579508305	2985	2985	2985	2985	0
312	20230724	134300	579508305	2985	2985	2985	2985	10
313	20230724	134200	579478455	2985	2985	2985	2985	0
314	20230724	134100	579478455	2985	2985	2985	2985	51
315	20230724	134000	579326220	2985	2985	2985	2985	2274
316	20230724	133900	572538330	2990	2990	2990	2990	1377
317	20230724	133800	568421100	2995	2995	2995	2995	835
318	20230724	133700	565920275	3000	3000	3000	3000	25
319	20230724	133600	565845275	3000	2995	3000	2995	537
320	20230724	133500	564236775	3000	3000	3000	2995	371
321	20230724	133400	563123885	3000	3000	3000	3000	100
322	20230724	133300	562823885	3000	3000	3000	3000	0
323	20230724	133200	562823885	3000	3000	3000	3000	96
324	20230724	133100	562535885	3000	3000	3000	3000	12
325	20230724	133000	562499885	3000	3000	3000	3000	0
326	20230724	132900	562499885	3000	3000	3000	3000	42
327	20230724	132800	562373885	2995	2995	2995	2995	0
328	20230724	132700	562373885	2995	2995	2995	2995	102
329	20230724	132600	562068395	2995	2995	2995	2995	5
330	20230724	132500	562053420	2995	2995	2995	2995	0
331	20230724	132400	562053420	2995	2995	2995	2995	105
332	20230724	132300	561738945	2995	2995	2995	2995	4
333	20230724	132200	561726965	2995	2995	2995	2995	2
334	20230724	132100	561720975	2995	2995	2995	2995	0
335	20230724	132000	561720975	2995	2995	2995	2995	0
336	20230724	131900	561720975	2995	2995	2995	2995	15
337	20230724	131800	561676050	2990	2995	2995	2990	13
338	20230724	131700	561637175	2990	2990	2990	2990	0
339	20230724	131600	561637175	2990	2990	2990	2990	0
340	20230724	131500	561637175	2990	2990	2990	2990	17
341	20230724	131400	561586345	2995	2990	2995	2990	30
342	20230724	131300	561496595	2990	2990	2990	2990	2600
343	20230724	131200	553722595	2985	2985	2985	2985	0
344	20230724	131100	553722595	2985	2985	2985	2985	0
345	20230724	131000	553722595	2985	2985	2985	2985	0
346	20230724	130900	553722595	2985	2985	2985	2985	1
347	20230724	130800	553719610	2985	2985	2985	2985	40
348	20230724	130700	553600210	2985	2985	2985	2985	0
349	20230724	130600	553600210	2985	2985	2985	2985	1
350	20230724	130500	553597225	2985	2980	2985	2980	759
351	20230724	130400	551334900	2980	2980	2980	2980	0
352	20230724	130300	551334900	2980	2980	2980	2980	113
353	20230724	130200	550998160	2980	2980	2980	2980	1
354	20230724	130100	550995180	2980	2980	2980	2980	0
355	20230724	130000	550995180	2980	2980	2980	2980	0
356	20230724	125900	550995180	2980	2980	2980	2980	2468
357	20230724	125800	543640540	2985	2985	2985	2985	100
358	20230724	125700	543342040	2985	2985	2985	2985	386
359	20230724	125600	542189830	2985	2985	2985	2985	3
360	20230724	125500	542180875	2985	2985	2985	2985	13
361	20230724	125400	542142070	2985	2980	2985	2980	3
362	20230724	125300	542133120	2980	2985	2985	2980	75
363	20230724	125200	541909300	2985	2985	2985	2985	0
364	20230724	125100	541909300	2985	2985	2985	2985	0
365	20230724	125000	541909300	2985	2985	2985	2985	0
366	20230724	124900	541909300	2985	2985	2985	2985	3
367	20230724	124800	541900345	2985	2985	2985	2985	0
368	20230724	124700	541900345	2985	2985	2985	2985	1
369	20230724	124600	541897360	2985	2985	2985	2985	0
370	20230724	124500	541897360	2985	2985	2985	2985	0
371	20230724	124400	541897360	2985	2985	2985	2985	100
372	20230724	124300	541598860	2980	2980	2980	2980	0
373	20230724	124200	541598860	2980	2980	2980	2980	0
374	20230724	124100	541598860	2980	2980	2980	2980	0
375	20230724	124000	541598860	2980	2985	2990	2980	1568
376	20230724	123900	536918360	2990	2990	2990	2990	0
377	20230724	123800	536918360	2990	2990	2990	2990	0
378	20230724	123700	536918360	2990	2990	2990	2990	0
379	20230724	123600	536918360	2990	2990	2990	2990	101
380	20230724	123500	536616370	2990	2990	2990	2990	25
381	20230724	123400	536541620	2990	2990	2990	2990	380
382	20230724	123300	535405420	2985	2985	2985	2985	0
383	20230724	123200	535405420	2985	2985	2985	2985	107
384	20230724	123100	535086025	2985	2985	2985	2985	497
385	20230724	123000	533602480	2985	2985	2985	2985	20
386	20230724	122900	533542780	2985	2980	2985	2980	1437
387	20230724	122800	529260515	2980	2980	2980	2980	1234
388	20230724	122700	525583195	2985	2985	2985	2985	43
389	20230724	122600	525454840	2970	2970	2970	2970	1077
390	20230724	122500	522256150	2970	2970	2970	2970	0
391	20230724	122400	522256150	2970	2970	2970	2970	36
392	20230724	122300	522149230	2960	2960	2960	2960	400
393	20230724	122200	520965230	2960	2975	2975	2960	2206
394	20230724	122100	514425120	2965	2980	2980	2965	5300
395	20230724	122000	498653165	2980	2985	2985	2980	285
396	20230724	121900	497802840	2985	2985	2985	2985	720
397	20230724	121800	495653640	2990	2990	2990	2990	40
398	20230724	121700	495534040	2990	2990	2990	2990	0
399	20230724	121600	495534040	2990	2990	2990	2990	5
400	20230724	121500	495519090	2990	2985	2990	2985	63
401	20230724	121400	495331030	2985	2985	2985	2985	6
402	20230724	121300	495313120	2985	2985	2985	2985	18
403	20230724	121200	495259390	2985	2985	2985	2985	10
404	20230724	121100	495229540	2985	2985	2985	2985	364
405	20230724	121000	494143000	2985	2985	2985	2985	809
406	20230724	120900	491728135	2985	2980	2985	2980	210
407	20230724	120800	491102330	2980	2980	2980	2980	156
408	20230724	120700	490637450	2980	2980	2980	2980	0
409	20230724	120600	490637450	2980	2980	2980	2980	0
410	20230724	120500	490637450	2980	2980	2980	2980	6
411	20230724	120400	490619570	2980	2980	2980	2980	105
412	20230724	120300	490306670	2980	2980	2980	2980	34
413	20230724	120200	490205350	2970	2970	2970	2970	0
414	20230724	120100	490205350	2970	2970	2970	2970	251
415	20230724	120000	489459880	2965	2965	2965	2965	0
416	20230724	115900	489459880	2965	2965	2965	2965	100
417	20230724	115800	489163380	2965	2970	2970	2965	1400
418	20230724	115700	485011325	2965	2965	2965	2965	100
419	20230724	115600	484714825	2965	2965	2965	2965	0
420	20230724	115500	484714825	2965	2965	2965	2965	0
421	20230724	115400	484714825	2965	2970	2970	2965	10
422	20230724	115300	484685160	2965	2975	2975	2965	200
423	20230724	115200	484090970	2990	2990	2990	2990	1
424	20230724	115100	484087980	2970	2970	2970	2970	1000
425	20230724	115000	481117980	2990	2975	2990	2965	9777
426	20230724	114900	452092810	2970	2970	2990	2970	5726
427	20230724	114800	435055085	2975	2975	2975	2975	3927
428	20230724	114700	423372260	2980	2980	2980	2980	10
429	20230724	114600	423342460	2980	2980	2980	2975	317
430	20230724	114500	422399300	2975	2980	2980	2975	284
431	20230724	114400	421553240	2980	2980	2980	2980	1431
432	20230724	114300	417288860	2980	2980	2980	2980	1378
433	20230724	114200	413182420	2985	2980	2985	2980	1510
434	20230724	114100	408681120	2985	2985	2985	2985	99
435	20230724	114000	408385605	2985	2985	2985	2985	100
436	20230724	113900	408087105	2985	2985	2985	2985	546
437	20230724	113800	406457295	2985	2990	2990	2985	41
438	20230724	113700	406334710	2990	2990	2990	2990	0
439	20230724	113600	406334710	2990	2990	2990	2990	103
440	20230724	113500	406026740	2990	2990	2990	2990	20
441	20230724	113400	405966940	2990	2990	2990	2990	1
442	20230724	113300	405963950	2980	2990	2990	2980	101
443	20230724	113200	405661970	2990	2985	2990	2980	2802
444	20230724	113100	397310850	2990	2990	2990	2990	0
445	20230724	113000	397310850	2990	2990	2990	2990	0
446	20230724	112900	397310850	2990	2990	2990	2990	2959
447	20230724	112800	388463440	2995	2995	2995	2995	210
448	20230724	112700	387834490	2995	2990	2995	2990	535
449	20230724	112600	386234835	2990	2990	2990	2990	71
450	20230724	112500	386022545	2990	2990	2990	2980	3750
451	20230724	112400	374837225	2985	2990	2990	2985	46
452	20230724	112300	374699850	2990	2990	2990	2985	76
453	20230724	112200	374472775	2990	2995	2995	2985	459
454	20230724	112100	373100985	2995	2995	2995	2995	14
455	20230724	112000	373059055	2995	2995	2995	2990	36
456	20230724	111900	372951370	2995	2995	2995	2990	114
457	20230724	111800	372610440	2995	2995	2995	2995	13
458	20230724	111700	372571505	2990	3000	3000	2990	142
459	20230724	111600	372146315	3000	3000	3000	2995	9
460	20230724	111500	372119320	3000	3000	3000	2995	30
461	20230724	111400	372029415	3000	3000	3000	2995	28
462	20230724	111300	371945490	3000	3000	3000	3000	19
463	20230724	111200	371888490	3000	3000	3000	3000	2
464	20230724	111100	371882490	3000	2995	3000	2995	663
465	20230724	111000	369896785	2995	2995	2995	2990	62
466	20230724	110900	369711100	2995	3000	3000	2995	93
467	20230724	110800	369432500	3000	3005	3005	2995	634
468	20230724	110700	367532925	3005	3005	3005	3005	17
469	20230724	110600	367481840	3005	3005	3005	3005	8
470	20230724	110500	367457800	3005	3005	3005	3005	23
471	20230724	110400	367388685	3005	3005	3005	3005	14
472	20230724	110300	367346615	3005	3005	3005	3000	24
473	20230724	110200	367274565	3005	3005	3005	3000	80
474	20230724	110100	367034515	3005	3000	3005	3000	38
475	20230724	110000	366920455	3005	3005	3005	3005	5
476	20230724	105900	366905430	3005	3005	3005	3005	6
477	20230724	105800	366887400	3005	3005	3005	3005	6
478	20230724	105700	366869370	3005	3005	3005	2995	56
479	20230724	105600	366701365	3005	3000	3005	3000	75
480	20230724	105500	366476355	3000	3000	3000	3000	11
481	20230724	105400	366443355	3000	3000	3000	2985	2011
482	20230724	105300	360436820	3000	3005	3005	3000	53
483	20230724	105200	360277805	3005	3005	3005	3000	677
484	20230724	105100	358245210	3005	3005	3005	3005	6
485	20230724	105000	358227180	3005	3005	3005	3005	16
486	20230724	104900	358179100	3005	3000	3005	3000	233
487	20230724	104800	357480095	3005	3005	3005	3005	230
488	20230724	104700	356788945	3005	2995	3005	2995	426
489	20230724	104600	355512840	3000	3000	3000	3000	157
490	20230724	104500	355041840	2995	3000	3000	2995	951
491	20230724	104400	352188845	3000	2995	3000	2990	302
492	20230724	104300	351284710	3000	3000	3000	3000	0
493	20230724	104200	351284710	3000	3000	3000	3000	633
494	20230724	104100	349385710	3000	3000	3000	3000	5
495	20230724	104000	349370710	3000	3000	3000	3000	51
496	20230724	103900	349217710	2995	2995	2995	2995	255
497	20230724	103800	348453985	3000	3000	3000	3000	11
498	20230724	103700	348420985	3000	3000	3000	3000	5
499	20230724	103600	348405985	3000	2995	3000	2990	943
500	20230724	103500	345583945	2995	2995	2995	2995	118
501	20230724	103400	345230535	2995	2995	2995	2995	0
502	20230724	103300	345230535	2995	2995	2995	2995	0
503	20230724	103200	345230535	2995	2990	2995	2990	9
504	20230724	103100	345203585	2990	2990	2990	2990	837
505	20230724	103000	342700955	2990	2985	2990	2975	3549
506	20230724	102900	332132185	2985	2990	2990	2985	356
507	20230724	102800	331069440	2990	2990	2990	2990	42
508	20230724	102700	330943860	2990	2985	2990	2985	40
509	20230724	102600	330824395	2985	2985	2985	2985	426
510	20230724	102500	329552785	2985	2980	2985	2980	1184
511	20230724	102400	326024245	2980	2990	2990	2980	3987
512	20230724	102300	314135625	2990	2995	2995	2985	4918
513	20230724	102200	299450060	2995	2990	2995	2990	3074
514	20230724	102100	290258505	2990	2995	2995	2980	3453
515	20230724	102000	279949705	2995	2995	2995	2990	3382
516	20230724	101900	269837450	3000	3005	3005	2995	1162
517	20230724	101800	266356840	3010	3010	3010	3010	0
518	20230724	101700	266356840	3010	3000	3010	2995	1369
519	20230724	101600	262255520	3010	3010	3010	2995	3041
520	20230724	101500	253138060	3000	3000	3010	3000	1670
521	20230724	101400	248128010	3010	3005	3010	3000	5443
522	20230724	101300	231797750	3005	3010	3010	3005	202
523	20230724	101200	231189740	3010	3000	3010	3000	1164
524	20230724	101100	227697730	3010	3005	3010	3000	4016
525	20230724	101000	215648020	3020	3015	3020	3000	4014
526	20230724	100900	203603190	3020	3020	3020	3020	7
527	20230724	100800	203582050	3020	3020	3020	3005	2862
528	20230724	100700	194979710	3020	3005	3020	3005	315
529	20230724	100600	194033075	3020	3005	3020	3005	1414
530	20230724	100500	189780945	3010	3020	3020	3010	290
531	20230724	100400	188908035	3020	3020	3020	3020	2
532	20230724	100300	188901995	3010	3010	3010	3010	450
533	20230724	100200	187547495	3020	3020	3020	3020	0
534	20230724	100100	187547495	3020	3020	3020	3020	0
535	20230724	100000	187547495	3020	3020	3020	3020	1
536	20230724	095900	187544475	3020	3020	3020	3020	376
537	20230724	095800	186408955	3020	3020	3020	3020	0
538	20230724	095700	186408955	3020	3010	3020	3005	1181
539	20230724	095600	182858920	3010	3010	3010	3010	1
540	20230724	095500	182855910	3005	3010	3010	3005	1096
541	20230724	095400	179561950	3020	3015	3020	3015	2
542	20230724	095300	179555915	3015	3015	3015	3005	4450
543	20230724	095200	166166785	3015	3015	3015	3015	1296
544	20230724	095100	162259345	3015	3030	3030	3015	890
545	20230724	095000	159574540	3030	3030	3030	3030	26
546	20230724	094900	159495760	3030	3025	3030	3020	51
547	20230724	094800	159341680	3030	3020	3030	3020	312
548	20230724	094700	158399170	3020	3020	3020	3020	265
549	20230724	094600	157598870	3020	3020	3020	3020	85
550	20230724	094500	157342170	3015	3020	3020	3015	6
551	20230724	094400	157324055	3020	3030	3030	3020	1464
552	20230724	094300	152902735	3030	3030	3030	3030	39
553	20230724	094200	152784565	3030	3030	3030	3030	6
554	20230724	094100	152766385	3020	3030	3030	3020	530
555	20230724	094000	151165250	3030	3030	3030	3030	2
556	20230724	093900	151159190	3030	3030	3030	3025	681
557	20230724	093800	149099155	3030	3030	3030	3025	184
558	20230724	093700	148542370	3030	3030	3030	3030	972
559	20230724	093600	145597210	3030	3030	3030	3020	4030
560	20230724	093500	133391410	3020	3020	3020	3020	1500
561	20230724	093400	128861410	3025	3040	3040	3025	3752
562	20230724	093300	117503405	3040	3040	3040	3040	7
563	20230724	093200	117482125	3040	3025	3040	3025	91
564	20230724	093100	117206760	3025	3025	3025	3025	390
565	20230724	093000	116027010	3025	3040	3040	3025	803
566	20230724	092900	113596755	3040	3035	3040	3035	989
567	20230724	092800	110594975	3035	3035	3035	3035	22
568	20230724	092700	110528205	3035	3035	3035	3035	0
569	20230724	092600	110528205	3035	3035	3035	3035	35
570	20230724	092500	110421980	3015	3025	3025	3015	3058
571	20230724	092400	101186555	3025	3035	3035	3025	959
572	20230724	092300	98282250	3035	3035	3035	3035	184
573	20230724	092200	97723810	3035	3040	3040	3035	1128
574	20230724	092100	94300325	3035	3025	3035	3020	5267
575	20230724	092000	78383210	3020	3025	3025	3020	2000
576	20230724	091900	72338210	3020	3025	3025	3020	2934
577	20230724	091800	63466665	3020	3025	3025	3020	730
578	20230724	091700	61259415	3025	3025	3025	3025	820
579	20230724	091600	58778915	3025	3025	3030	3025	1293
580	20230724	091500	54866430	3025	3025	3030	3025	1410
581	20230724	091400	50600855	3030	3040	3040	3025	1181
582	20230724	091300	47020555	3040	3040	3040	3040	650
583	20230724	091200	45044555	3050	3030	3055	3030	1387
584	20230724	091100	40833295	3030	3035	3035	3030	972
585	20230724	091000	37887490	3035	3050	3050	3035	106
586	20230724	090900	37565480	3030	3045	3045	3030	2121
587	20230724	090800	31124820	3055	3040	3055	3040	90
588	20230724	090700	30850920	3040	3030	3040	3030	653
589	20230724	090600	28871330	3040	3040	3040	3030	1662
590	20230724	090500	23823320	3045	3045	3045	3040	713
591	20230724	090400	21655180	3045	3080	3080	3045	2241
592	20230724	090300	14817875	3060	3080	3080	3060	145
593	20230724	090200	14374015	3080	3065	3080	3060	629
594	20230724	090100	12446390	3070	3080	3080	3070	1084
595	20230724	090000	9118320	3090	3070	3090	3070	2970