KissMeData/064820/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	192600	507171200	5030	5030	5030	5030	1260
3	20230724	192500	507171200	5030	5030	5030	5030	0
4	20230724	192400	507171200	5030	5030	5030	5030	0
5	20230724	192300	507171200	5030	5030	5030	5030	0
6	20230724	192200	507171200	5030	5030	5030	5030	0
7	20230724	192100	507171200	5030	5030	5030	5030	0
8	20230724	192000	507171200	5030	5030	5030	5030	0
9	20230724	191900	507171200	5030	5030	5030	5030	0
10	20230724	191800	507171200	5030	5030	5030	5030	0
11	20230724	191700	507171200	5030	5030	5030	5030	0
12	20230724	191600	507171200	5030	5030	5030	5030	0
13	20230724	191500	507171200	5030	5030	5030	5030	0
14	20230724	191400	507171200	5030	5030	5030	5030	0
15	20230724	191300	507171200	5030	5030	5030	5030	0
16	20230724	191200	507171200	5030	5030	5030	5030	0
17	20230724	191100	507171200	5030	5030	5030	5030	0
18	20230724	191000	507171200	5030	5030	5030	5030	0
19	20230724	190900	507171200	5030	5030	5030	5030	0
20	20230724	190800	507171200	5030	5030	5030	5030	0
21	20230724	190700	507171200	5030	5030	5030	5030	0
22	20230724	190600	507171200	5030	5030	5030	5030	0
23	20230724	190500	507171200	5030	5030	5030	5030	0
24	20230724	190400	507171200	5030	5030	5030	5030	0
25	20230724	190300	507171200	5030	5030	5030	5030	0
26	20230724	190200	507171200	5030	5030	5030	5030	0
27	20230724	190100	507171200	5030	5030	5030	5030	0
28	20230724	190000	507171200	5030	5030	5030	5030	0
29	20230724	185900	507171200	5030	5030	5030	5030	0
30	20230724	185800	507171200	5030	5030	5030	5030	0
31	20230724	185700	507171200	5030	5030	5030	5030	0
32	20230724	185600	507171200	5030	5030	5030	5030	1260
33	20230724	185500	507171200	5030	5030	5030	5030	0
34	20230724	185400	507171200	5030	5030	5030	5030	0
35	20230724	185300	507171200	5030	5030	5030	5030	0
36	20230724	185200	507171200	5030	5030	5030	5030	0
37	20230724	185100	507171200	5030	5030	5030	5030	0
38	20230724	185000	507171200	5030	5030	5030	5030	0
39	20230724	184900	507171200	5030	5030	5030	5030	0
40	20230724	184800	507171200	5030	5030	5030	5030	0
41	20230724	184700	507171200	5030	5030	5030	5030	0
42	20230724	184600	507171200	5030	5030	5030	5030	0
43	20230724	184500	507171200	5030	5030	5030	5030	0
44	20230724	184400	507171200	5030	5030	5030	5030	0
45	20230724	184300	507171200	5030	5030	5030	5030	0
46	20230724	184200	507171200	5030	5030	5030	5030	0
47	20230724	184100	507171200	5030	5030	5030	5030	0
48	20230724	184000	507171200	5030	5030	5030	5030	0
49	20230724	183900	507171200	5030	5030	5030	5030	0
50	20230724	183800	507171200	5030	5030	5030	5030	0
51	20230724	183700	507171200	5030	5030	5030	5030	0
52	20230724	183600	507171200	5030	5030	5030	5030	0
53	20230724	183500	507171200	5030	5030	5030	5030	0
54	20230724	183400	507171200	5030	5030	5030	5030	0
55	20230724	183300	507171200	5030	5030	5030	5030	0
56	20230724	183200	507171200	5030	5030	5030	5030	0
57	20230724	183100	507171200	5030	5030	5030	5030	0
58	20230724	183000	507171200	5030	5030	5030	5030	0
59	20230724	182900	507171200	5030	5030	5030	5030	0
60	20230724	182800	507171200	5030	5030	5030	5030	0
61	20230724	182700	507171200	5030	5030	5030	5030	0
62	20230724	182600	507171200	5030	5030	5030	5030	1260
63	20230724	182500	507171200	5030	5030	5030	5030	0
64	20230724	182400	507171200	5030	5030	5030	5030	0
65	20230724	182300	507171200	5030	5030	5030	5030	0
66	20230724	182200	507171200	5030	5030	5030	5030	0
67	20230724	182100	507171200	5030	5030	5030	5030	0
68	20230724	182000	507171200	5030	5030	5030	5030	0
69	20230724	181900	507171200	5030	5030	5030	5030	0
70	20230724	181800	507171200	5030	5030	5030	5030	0
71	20230724	181700	507171200	5030	5030	5030	5030	0
72	20230724	181600	507171200	5030	5030	5030	5030	0
73	20230724	181500	507171200	5030	5030	5030	5030	0
74	20230724	181400	507171200	5030	5030	5030	5030	0
75	20230724	181300	507171200	5030	5030	5030	5030	0
76	20230724	181200	507171200	5030	5030	5030	5030	0
77	20230724	181100	507171200	5030	5030	5030	5030	0
78	20230724	181000	507171200	5030	5030	5030	5030	0
79	20230724	180900	507171200	5030	5030	5030	5030	0
80	20230724	180800	507171200	5030	5030	5030	5030	0
81	20230724	180700	507171200	5030	5030	5030	5030	0
82	20230724	180600	507171200	5030	5030	5030	5030	0
83	20230724	180500	507171200	5030	5030	5030	5030	0
84	20230724	180400	507171200	5030	5030	5030	5030	0
85	20230724	180300	507171200	5030	5030	5030	5030	0
86	20230724	180200	507171200	5030	5030	5030	5030	0
87	20230724	180100	507171200	5030	5030	5030	5030	0
88	20230724	180000	507171200	5030	5030	5030	5030	0
89	20230724	175900	507171200	5030	5030	5030	5030	0
90	20230724	175800	507171200	5030	5030	5030	5030	0
91	20230724	175700	507171200	5030	5030	5030	5030	0
92	20230724	175600	507171200	5030	5030	5030	5030	1260
93	20230724	175500	507171200	5030	5030	5030	5030	0
94	20230724	175400	507171200	5030	5030	5030	5030	0
95	20230724	175300	507171200	5030	5030	5030	5030	0
96	20230724	175200	507171200	5030	5030	5030	5030	0
97	20230724	175100	507171200	5030	5030	5030	5030	0
98	20230724	175000	507171200	5030	5030	5030	5030	0
99	20230724	174900	507171200	5030	5030	5030	5030	0
100	20230724	174800	507171200	5030	5030	5030	5030	0
101	20230724	174700	507171200	5030	5030	5030	5030	0
102	20230724	174600	507171200	5030	5030	5030	5030	0
103	20230724	174500	507171200	5030	5030	5030	5030	0
104	20230724	174400	507171200	5030	5030	5030	5030	0
105	20230724	174300	507171200	5030	5030	5030	5030	0
106	20230724	174200	507171200	5030	5030	5030	5030	0
107	20230724	174100	507171200	5030	5030	5030	5030	0
108	20230724	174000	507171200	5030	5030	5030	5030	0
109	20230724	173900	507171200	5030	5030	5030	5030	0
110	20230724	173800	507171200	5030	5030	5030	5030	0
111	20230724	173700	507171200	5030	5030	5030	5030	0
112	20230724	173600	507171200	5030	5030	5030	5030	0
113	20230724	173500	507171200	5030	5030	5030	5030	0
114	20230724	173400	507171200	5030	5030	5030	5030	0
115	20230724	173300	507171200	5030	5030	5030	5030	0
116	20230724	173200	507171200	5030	5030	5030	5030	0
117	20230724	173100	507171200	5030	5030	5030	5030	0
118	20230724	173000	507171200	5030	5030	5030	5030	0
119	20230724	172900	507171200	5030	5030	5030	5030	0
120	20230724	172800	507171200	5030	5030	5030	5030	0
121	20230724	172700	507171200	5030	5030	5030	5030	0
122	20230724	172600	507171200	5030	5030	5030	5030	1260
123	20230724	172500	507171200	5030	5030	5030	5030	0
124	20230724	172400	507171200	5030	5030	5030	5030	0
125	20230724	172300	507171200	5030	5030	5030	5030	0
126	20230724	172200	507171200	5030	5030	5030	5030	0
127	20230724	172100	507171200	5030	5030	5030	5030	0
128	20230724	172000	507171200	5030	5030	5030	5030	0
129	20230724	171900	507171200	5030	5030	5030	5030	0
130	20230724	171800	507171200	5030	5030	5030	5030	0
131	20230724	171700	507171200	5030	5030	5030	5030	0
132	20230724	171600	507171200	5030	5030	5030	5030	0
133	20230724	171500	507171200	5030	5030	5030	5030	0
134	20230724	171400	507171200	5030	5030	5030	5030	0
135	20230724	171300	507171200	5030	5030	5030	5030	0
136	20230724	171200	507171200	5030	5030	5030	5030	0
137	20230724	171100	507171200	5030	5030	5030	5030	0
138	20230724	171000	507171200	5030	5030	5030	5030	0
139	20230724	170900	507171200	5030	5030	5030	5030	0
140	20230724	170800	507171200	5030	5030	5030	5030	0
141	20230724	170700	507171200	5030	5030	5030	5030	0
142	20230724	170600	507171200	5030	5030	5030	5030	0
143	20230724	170500	507171200	5030	5030	5030	5030	0
144	20230724	170400	507171200	5030	5030	5030	5030	0
145	20230724	170300	507171200	5030	5030	5030	5030	0
146	20230724	170200	507171200	5030	5030	5030	5030	0
147	20230724	170100	507171200	5030	5030	5030	5030	0
148	20230724	170000	507171200	5030	5030	5030	5030	0
149	20230724	165900	507171200	5030	5030	5030	5030	0
150	20230724	165800	507171200	5030	5030	5030	5030	0
151	20230724	165700	507171200	5030	5030	5030	5030	0
152	20230724	165600	507171200	5030	5030	5030	5030	1260
153	20230724	165500	507171200	5030	5030	5030	5030	0
154	20230724	165400	507171200	5030	5030	5030	5030	0
155	20230724	165300	507171200	5030	5030	5030	5030	0
156	20230724	165200	507171200	5030	5030	5030	5030	0
157	20230724	165100	507171200	5030	5030	5030	5030	0
158	20230724	165000	507171200	5030	5030	5030	5030	0
159	20230724	164900	507171200	5030	5030	5030	5030	0
160	20230724	164800	507171200	5030	5030	5030	5030	0
161	20230724	164700	507171200	5030	5030	5030	5030	0
162	20230724	164600	507171200	5030	5030	5030	5030	0
163	20230724	164500	507171200	5030	5030	5030	5030	0
164	20230724	164400	507171200	5030	5030	5030	5030	0
165	20230724	164300	507171200	5030	5030	5030	5030	0
166	20230724	164200	507171200	5030	5030	5030	5030	0
167	20230724	164100	507171200	5030	5030	5030	5030	0
168	20230724	164000	507171200	5030	5030	5030	5030	0
169	20230724	163900	507171200	5030	5030	5030	5030	0
170	20230724	163800	507171200	5030	5030	5030	5030	0
171	20230724	163700	507171200	5030	5030	5030	5030	0
172	20230724	163600	507171200	5030	5030	5030	5030	0
173	20230724	163500	507171200	5030	5030	5030	5030	0
174	20230724	163400	507171200	5030	5030	5030	5030	0
175	20230724	163300	507171200	5030	5030	5030	5030	0
176	20230724	163200	507171200	5030	5030	5030	5030	0
177	20230724	163100	507171200	5030	5030	5030	5030	0
178	20230724	163000	507171200	5030	5030	5030	5030	0
179	20230724	162900	507171200	5030	5030	5030	5030	0
180	20230724	162800	507171200	5030	5030	5030	5030	0
181	20230724	162700	507171200	5030	5030	5030	5030	0
182	20230724	162600	507171200	5030	5030	5030	5030	1260
183	20230724	162500	507171200	5030	5030	5030	5030	0
184	20230724	162400	507171200	5030	5030	5030	5030	0
185	20230724	162300	507171200	5030	5030	5030	5030	0
186	20230724	162200	507171200	5030	5030	5030	5030	0
187	20230724	162100	507171200	5030	5030	5030	5030	0
188	20230724	162000	507171200	5030	5030	5030	5030	0
189	20230724	161900	507171200	5030	5030	5030	5030	0
190	20230724	161800	507171200	5030	5030	5030	5030	0
191	20230724	161700	507171200	5030	5030	5030	5030	0
192	20230724	161600	507171200	5030	5030	5030	5030	0
193	20230724	161500	507171200	5030	5030	5030	5030	0
194	20230724	161400	507171200	5030	5030	5030	5030	0
195	20230724	161300	507171200	5030	5030	5030	5030	0
196	20230724	161200	507171200	5030	5030	5030	5030	0
197	20230724	161100	507171200	5030	5030	5030	5030	0
198	20230724	161000	507171200	5030	5030	5030	5030	0
199	20230724	160900	507171200	5030	5030	5030	5030	0
200	20230724	160800	507171200	5030	5030	5030	5030	0
201	20230724	160700	507171200	5030	5030	5030	5030	0
202	20230724	160600	507171200	5030	5030	5030	5030	0
203	20230724	160500	507171200	5030	5030	5030	5030	0
204	20230724	160400	507171200	5030	5030	5030	5030	0
205	20230724	160300	507171200	5030	5030	5030	5030	0
206	20230724	160200	507171200	5030	5030	5030	5030	0
207	20230724	160100	507171200	5030	5030	5030	5030	0
208	20230724	160000	507171200	5030	5030	5030	5030	0
209	20230724	155900	507171200	5030	5030	5030	5030	0
210	20230724	155800	507171200	5030	5030	5030	5030	0
211	20230724	155700	507171200	5030	5030	5030	5030	0
212	20230724	155600	507171200	5030	5030	5030	5030	1260
213	20230724	155500	507171200	5030	5030	5030	5030	0
214	20230724	155400	507171200	5030	5030	5030	5030	0
215	20230724	155300	507171200	5030	5030	5030	5030	0
216	20230724	155200	507171200	5030	5030	5030	5030	0
217	20230724	155100	507171200	5030	5030	5030	5030	0
218	20230724	155000	507171200	5030	5030	5030	5030	0
219	20230724	154900	507171200	5030	5030	5030	5030	0
220	20230724	154800	507171200	5030	5030	5030	5030	0
221	20230724	154700	507171200	5030	5030	5030	5030	0
222	20230724	154600	507171200	5030	5030	5030	5030	0
223	20230724	154500	507171200	5030	5030	5030	5030	0
224	20230724	154400	507171200	5030	5030	5030	5030	0
225	20230724	154300	507171200	5030	5030	5030	5030	0
226	20230724	154200	507171200	5030	5030	5030	5030	0
227	20230724	154100	507171200	5030	5030	5030	5030	0
228	20230724	154000	507171200	5030	5030	5030	5030	0
229	20230724	153900	507171200	5030	5030	5030	5030	0
230	20230724	153800	507171200	5030	5030	5030	5030	0
231	20230724	153700	507171200	5030	5030	5030	5030	0
232	20230724	153600	507171200	5030	5030	5030	5030	0
233	20230724	153500	507171200	5030	5030	5030	5030	0
234	20230724	153400	507171200	5030	5030	5030	5030	0
235	20230724	153300	507171200	5030	5030	5030	5030	0
236	20230724	153200	507171200	5030	5030	5030	5030	0
237	20230724	153100	507171200	5030	5030	5030	5030	0
238	20230724	153000	507171200	5030	5030	5030	5030	1260
239	20230724	152900	500833400	4985	4985	4985	4985	0
240	20230724	152800	500833400	4985	4985	4985	4985	0
241	20230724	152700	500833400	4985	4985	4985	4985	0
242	20230724	152600	500833400	4985	4985	4985	4985	0
243	20230724	152500	500833400	4985	4985	4985	4985	0
244	20230724	152400	500833400	4985	4985	4985	4985	0
245	20230724	152300	500833400	4985	4985	4985	4985	0
246	20230724	152200	500833400	4985	4985	4985	4985	0
247	20230724	152100	500833400	4985	4985	4985	4985	0
248	20230724	152000	500833400	4985	4985	4985	4985	0
249	20230724	151900	500833400	4985	5000	5000	4980	1663
250	20230724	151800	492542580	5010	5010	5010	5010	10
251	20230724	151700	492492480	5010	5010	5010	5010	16
252	20230724	151600	492412320	5010	5010	5010	5010	11
253	20230724	151500	492357210	5000	5000	5020	4995	102
254	20230724	151400	491847415	5020	5000	5020	5000	21
255	20230724	151300	491742015	5000	5000	5000	5000	40
256	20230724	151200	491542015	5020	5020	5020	5020	1
257	20230724	151100	491536995	4995	5000	5000	4995	114
258	20230724	151000	490967285	5020	5020	5020	5020	0
259	20230724	150900	490967285	5020	5020	5020	5020	0
260	20230724	150800	490967285	5020	5020	5020	5020	0
261	20230724	150700	490967285	5020	5020	5020	5020	50
262	20230724	150600	490716285	5000	5000	5000	5000	0
263	20230724	150500	490716285	5000	5000	5000	5000	0
264	20230724	150400	490716285	5000	5000	5000	5000	0
265	20230724	150300	490716285	5000	5000	5000	5000	398
266	20230724	150200	488726285	5000	5000	5000	5000	250
267	20230724	150100	487476285	5010	5010	5010	5010	33
268	20230724	150000	487310955	5010	5010	5010	5010	267
269	20230724	145900	485973285	5020	5020	5020	5020	1
270	20230724	145800	485968265	5030	5030	5030	5030	27
271	20230724	145700	485832455	5030	5000	5030	5000	705
272	20230724	145600	482307305	5030	5030	5030	5030	0
273	20230724	145500	482307305	5030	5030	5030	5030	0
274	20230724	145400	482307305	5030	5030	5030	5030	0
275	20230724	145300	482307305	5030	5030	5030	5030	0
276	20230724	145200	482307305	5030	5030	5030	5030	0
277	20230724	145100	482307305	5030	5030	5030	5030	0
278	20230724	145000	482307305	5030	5030	5030	5030	0
279	20230724	144900	482307305	5030	5030	5030	5030	0
280	20230724	144800	482307305	5030	5030	5030	5030	0
281	20230724	144700	482307305	5030	5030	5030	5030	1298
282	20230724	144600	475778365	5020	5020	5020	5020	0
283	20230724	144500	475778365	5020	5020	5020	5020	0
284	20230724	144400	475778365	5020	5020	5020	5020	19
285	20230724	144300	475682985	4995	4995	4995	4995	0
286	20230724	144200	475682985	4995	4995	4995	4995	0
287	20230724	144100	475682985	4995	4995	4995	4995	181
288	20230724	144000	474778890	4995	5020	5020	4995	153
289	20230724	143900	474012970	5020	5020	5020	5020	0
290	20230724	143800	474012970	5020	5020	5020	5020	0
291	20230724	143700	474012970	5020	5020	5020	5020	0
292	20230724	143600	474012970	5020	5010	5020	5010	35
293	20230724	143500	473837280	5010	5010	5010	5010	0
294	20230724	143400	473837280	5010	5010	5010	5010	0
295	20230724	143300	473837280	5010	5010	5010	5010	29
296	20230724	143200	473691990	5010	5000	5010	4995	43
297	20230724	143100	473477100	4995	4995	4995	4995	0
298	20230724	143000	473477100	4995	4995	4995	4995	0
299	20230724	142900	473477100	4995	5000	5000	4995	19
300	20230724	142800	473382125	4995	5000	5000	4995	350
301	20230724	142700	471632370	5000	5020	5020	5000	37
302	20230724	142600	471446930	5020	5020	5020	5020	0
303	20230724	142500	471446930	5020	5020	5020	5020	0
304	20230724	142400	471446930	5020	5020	5020	5020	0
305	20230724	142300	471446930	5020	5020	5020	5020	0
306	20230724	142200	471446930	5020	5020	5020	5020	0
307	20230724	142100	471446930	5020	5020	5020	5020	0
308	20230724	142000	471446930	5020	5020	5020	5020	300
309	20230724	141900	469940930	4980	5020	5020	4980	1000
310	20230724	141800	464946660	5030	5030	5030	5030	0
311	20230724	141700	464946660	5030	5030	5030	5030	0
312	20230724	141600	464946660	5030	5040	5040	5030	61
313	20230724	141500	464639620	5040	5040	5040	5040	190
314	20230724	141400	463682020	5040	5040	5040	5040	595
315	20230724	141300	460683220	5040	5040	5040	5040	0
316	20230724	141200	460683220	5040	5040	5040	5040	0
317	20230724	141100	460683220	5040	5040	5040	5040	0
318	20230724	141000	460683220	5040	5030	5040	5030	31
319	20230724	140900	460527190	4995	4995	4995	4995	0
320	20230724	140800	460527190	4995	4995	4995	4995	0
321	20230724	140700	460527190	4995	5010	5010	4995	400
322	20230724	140600	458524450	5030	5030	5030	5030	0
323	20230724	140500	458524450	5030	5030	5030	5030	35
324	20230724	140400	458348400	5020	5020	5020	5020	0
325	20230724	140300	458348400	5020	5020	5020	5020	219
326	20230724	140200	457249020	4995	5020	5020	4995	8
327	20230724	140100	457209035	4995	4995	4995	4995	0
328	20230724	140000	457209035	4995	4995	4995	4995	0
329	20230724	135900	457209035	4995	4995	4995	4995	0
330	20230724	135800	457209035	4995	5000	5000	4995	1000
331	20230724	135700	452210820	5000	5000	5000	5000	0
332	20230724	135600	452210820	5000	5000	5000	5000	0
333	20230724	135500	452210820	5000	5000	5000	5000	0
334	20230724	135400	452210820	5000	5000	5000	5000	0
335	20230724	135300	452210820	5000	5000	5000	5000	0
336	20230724	135200	452210820	5000	5000	5000	5000	0
337	20230724	135100	452210820	5000	5000	5000	5000	1122
338	20230724	135000	446600820	4995	4995	4995	4995	0
339	20230724	134900	446600820	4995	4995	4995	4995	0
340	20230724	134800	446600820	4995	4995	4995	4995	1
341	20230724	134700	446595825	4995	4995	4995	4995	114
342	20230724	134600	446026395	4995	4995	4995	4995	0
343	20230724	134500	446026395	4995	5000	5000	4995	455
344	20230724	134400	443752965	5030	5030	5030	5030	9
345	20230724	134300	443707695	5000	5000	5000	5000	0
346	20230724	134200	443707695	5000	5010	5010	4995	600
347	20230724	134100	440706415	5040	5040	5040	5040	0
348	20230724	134000	440706415	5040	5030	5040	5030	588
349	20230724	133900	437742975	5040	5040	5040	5040	225
350	20230724	133800	436608975	5050	5050	5050	5050	0
351	20230724	133700	436608975	5050	5050	5050	5050	0
352	20230724	133600	436608975	5050	5050	5050	5050	0
353	20230724	133500	436608975	5050	5050	5050	5050	0
354	20230724	133400	436608975	5050	5040	5050	5040	35
355	20230724	133300	436432245	5010	5030	5030	5010	63
356	20230724	133200	436116575	5050	5050	5050	5050	1
357	20230724	133100	436111525	5040	5040	5040	5040	0
358	20230724	133000	436111525	5040	5040	5040	5040	250
359	20230724	132900	434851525	5020	5020	5020	5020	20
360	20230724	132800	434751125	5030	5030	5030	5030	0
361	20230724	132700	434751125	5030	5030	5030	5030	0
362	20230724	132600	434751125	5030	5030	5030	5030	1
363	20230724	132500	434746095	5030	5030	5030	5030	30
364	20230724	132400	434595195	5010	5010	5010	5010	0
365	20230724	132300	434595195	5010	5030	5030	5010	3320
366	20230724	132200	417926855	5030	5030	5030	5030	10
367	20230724	132100	417876555	5030	5030	5030	5030	0
368	20230724	132000	417876555	5030	5030	5030	5030	0
369	20230724	131900	417876555	5030	5030	5030	5030	187
370	20230724	131800	416935945	5030	5030	5030	5030	0
371	20230724	131700	416935945	5030	5030	5030	5030	0
372	20230724	131600	416935945	5030	5030	5030	5030	300
373	20230724	131500	415426945	5040	5040	5040	5040	0
374	20230724	131400	415426945	5040	5040	5040	5040	4
375	20230724	131300	415406785	5040	5040	5040	5040	21
376	20230724	131200	415300945	5050	5040	5050	5040	1992
377	20230724	131100	405259975	5040	5040	5040	5040	137
378	20230724	131000	404569495	5050	5050	5050	5050	428
379	20230724	130900	402408095	5050	5050	5050	5050	0
380	20230724	130800	402408095	5050	5050	5050	5050	0
381	20230724	130700	402408095	5050	5030	5050	5030	3038
382	20230724	130600	387081185	5030	5030	5030	5030	0
383	20230724	130500	387081185	5030	5030	5030	5030	0
384	20230724	130400	387081185	5030	5040	5040	5030	75
385	20230724	130300	386703385	5040	5040	5040	5040	1480
386	20230724	130200	379244185	5030	5030	5030	5030	0
387	20230724	130100	379244185	5030	5030	5030	5030	0
388	20230724	130000	379244185	5030	5030	5030	5030	0
389	20230724	125900	379244185	5030	5030	5030	5030	0
390	20230724	125800	379244185	5030	5030	5030	5030	25
391	20230724	125700	379118435	5040	5040	5040	5040	8
392	20230724	125600	379078115	5030	5030	5030	5030	360
393	20230724	125500	377267315	5020	5020	5020	5020	0
394	20230724	125400	377267315	5020	5020	5020	5020	0
395	20230724	125300	377267315	5020	5010	5020	5010	14
396	20230724	125200	377197165	5010	5010	5010	5010	0
397	20230724	125100	377197165	5010	5010	5010	5010	0
398	20230724	125000	377197165	5010	4995	5010	4995	865
399	20230724	124900	372869800	4995	4995	4995	4995	0
400	20230724	124800	372869800	4995	4995	4995	4995	0
401	20230724	124700	372869800	4995	4995	4995	4995	3
402	20230724	124600	372854815	4995	4995	4995	4995	0
403	20230724	124500	372854815	4995	4995	4995	4995	6
404	20230724	124400	372824845	4990	4990	4990	4990	0
405	20230724	124300	372824845	4990	4990	4990	4990	0
406	20230724	124200	372824845	4990	4990	4990	4990	1
407	20230724	124100	372819855	4995	4995	4995	4995	0
408	20230724	124000	372819855	4995	4995	4995	4995	21
409	20230724	123900	372714960	4995	5000	5000	4995	213
410	20230724	123800	371650160	5000	5000	5000	5000	350
411	20230724	123700	369900160	5000	5000	5000	5000	13
412	20230724	123600	369835160	4990	4990	4990	4990	50
413	20230724	123500	369585660	4995	4995	4995	4995	300
414	20230724	123400	368087160	4995	4995	4995	4995	0
415	20230724	123300	368087160	4995	4995	4995	4995	0
416	20230724	123200	368087160	4995	5020	5020	4995	85
417	20230724	123100	367661710	5020	5020	5020	5020	0
418	20230724	123000	367661710	5020	5020	5020	5020	1
419	20230724	122900	367656690	5020	5020	5020	5020	0
420	20230724	122800	367656690	5020	5020	5020	5020	0
421	20230724	122700	367656690	5020	5020	5020	5020	0
422	20230724	122600	367656690	5020	5020	5020	5020	2
423	20230724	122500	367646650	4975	4975	4975	4975	0
424	20230724	122400	367646650	4975	5010	5010	4975	7000
425	20230724	122300	332797250	5040	5040	5040	5040	0
426	20230724	122200	332797250	5040	5040	5040	5040	2
427	20230724	122100	332787170	5050	5050	5050	5050	0
428	20230724	122000	332787170	5050	5050	5050	5050	0
429	20230724	121900	332787170	5050	5000	5050	5000	205
430	20230724	121800	331757170	5000	5000	5000	5000	0
431	20230724	121700	331757170	5000	5050	5050	5000	310
432	20230724	121600	330204670	5050	5050	5050	5050	0
433	20230724	121500	330204670	5050	5050	5050	5050	0
434	20230724	121400	330204670	5050	5050	5050	5050	0
435	20230724	121300	330204670	5050	5000	5050	5000	641
436	20230724	121200	326999620	5000	5020	5020	5000	188
437	20230724	121100	326057540	5030	5030	5030	5030	0
438	20230724	121000	326057540	5030	5030	5030	5030	6
439	20230724	120900	326027360	5030	5030	5030	5030	0
440	20230724	120800	326027360	5030	5030	5030	5030	94
441	20230724	120700	325554540	5020	5020	5020	5020	0
442	20230724	120600	325554540	5020	5020	5020	5020	0
443	20230724	120500	325554540	5020	5020	5020	5020	0
444	20230724	120400	325554540	5020	5020	5020	5020	2
445	20230724	120300	325544500	5030	5030	5030	5030	0
446	20230724	120200	325544500	5030	5030	5030	5030	0
447	20230724	120100	325544500	5030	5030	5030	5030	35
448	20230724	120000	325368450	5020	5020	5020	5020	0
449	20230724	115900	325368450	5020	5020	5020	5020	0
450	20230724	115800	325368450	5020	5020	5020	5020	0
451	20230724	115700	325368450	5020	5020	5020	5020	0
452	20230724	115600	325368450	5020	5020	5020	5020	50
453	20230724	115500	325117450	5020	5020	5020	5020	0
454	20230724	115400	325117450	5020	5020	5020	5020	1
455	20230724	115300	325112430	5020	5020	5020	5020	85
456	20230724	115200	324685730	5030	5030	5030	5030	0
457	20230724	115100	324685730	5030	5030	5030	5030	169
458	20230724	115000	323835660	5040	5040	5040	5040	0
459	20230724	114900	323835660	5040	5040	5040	5040	52
460	20230724	114800	323573580	5030	5030	5030	5030	37
461	20230724	114700	323387470	5050	5040	5050	5040	61
462	20230724	114600	323079520	5050	5050	5050	5050	0
463	20230724	114500	323079520	5050	5060	5060	5050	210
464	20230724	114400	322018720	5060	5060	5060	5060	79
465	20230724	114300	321618980	5060	5060	5060	5060	9
466	20230724	114200	321573440	5060	5060	5060	5060	49
467	20230724	114100	321325500	5070	5070	5070	5070	0
468	20230724	114000	321325500	5070	5030	5070	5030	51
469	20230724	113900	321068930	5050	5050	5050	5050	7
470	20230724	113800	321033580	5050	5050	5050	5050	23
471	20230724	113700	320917430	5050	5050	5050	5050	1345
472	20230724	113600	314125180	5050	5050	5050	5050	203
473	20230724	113500	313100030	5050	5050	5090	5050	84
474	20230724	113400	312672590	5090	5040	5090	5040	3303
475	20230724	113300	295967400	5030	5030	5030	5030	0
476	20230724	113200	295967400	5030	5020	5030	5020	864
477	20230724	113100	291623880	5030	5030	5030	5030	333
478	20230724	113000	289948890	5010	5010	5010	5010	852
479	20230724	112900	285680370	5000	4995	5000	4995	466
480	20230724	112800	283351700	4990	4990	4990	4990	35
481	20230724	112700	283177050	4990	4990	4990	4990	350
482	20230724	112600	281430550	4980	4980	4980	4980	21
483	20230724	112500	281325970	4985	4985	4985	4985	266
484	20230724	112400	279999960	4985	4985	4985	4985	0
485	20230724	112300	279999960	4985	4985	4985	4985	15
486	20230724	112200	279925185	4985	4985	4985	4985	25
487	20230724	112100	279800560	4975	4975	4975	4975	0
488	20230724	112000	279800560	4975	4975	4975	4975	1102
489	20230724	111900	274318110	4975	4975	4975	4975	0
490	20230724	111800	274318110	4975	4975	4975	4975	0
491	20230724	111700	274318110	4975	4980	4980	4975	2104
492	20230724	111600	263850635	4980	4980	4980	4980	0
493	20230724	111500	263850635	4980	4980	4980	4980	0
494	20230724	111400	263850635	4980	4980	4980	4980	0
495	20230724	111300	263850635	4980	4980	4980	4980	0
496	20230724	111200	263850635	4980	4980	4980	4980	182
497	20230724	111100	262944275	4980	4980	4980	4980	0
498	20230724	111000	262944275	4980	4980	4980	4980	0
499	20230724	110900	262944275	4980	4980	4980	4980	0
500	20230724	110800	262944275	4980	4980	4980	4980	227
501	20230724	110700	261813815	4990	4990	4990	4990	0
502	20230724	110600	261813815	4990	4990	4990	4990	0
503	20230724	110500	261813815	4990	4990	4990	4990	0
504	20230724	110400	261813815	4990	4990	4990	4990	16
505	20230724	110300	261733975	4990	4990	4990	4990	0
506	20230724	110200	261733975	4990	4990	4990	4990	0
507	20230724	110100	261733975	4990	4990	4990	4990	265
508	20230724	110000	260411625	5000	5000	5000	5000	0
509	20230724	105900	260411625	5000	5000	5000	5000	86
510	20230724	105800	259981625	5010	5010	5010	5010	0
511	20230724	105700	259981625	5010	5010	5010	5010	0
512	20230724	105600	259981625	5010	5010	5010	5010	0
513	20230724	105500	259981625	5010	5000	5010	5000	898
514	20230724	105400	255484885	4975	4975	4975	4975	10
515	20230724	105300	255435135	4975	4975	4975	4975	150
516	20230724	105200	254688885	4995	4995	4995	4995	629
517	20230724	105100	251547030	5000	5000	5000	5000	0
518	20230724	105000	251547030	5000	4995	5000	4995	409
519	20230724	104900	249502720	4975	4980	4980	4975	615
520	20230724	104800	246441495	4980	4980	4980	4980	10
521	20230724	104700	246391695	5010	5010	5010	5010	0
522	20230724	104600	246391695	5010	5010	5010	5010	0
523	20230724	104500	246391695	5010	5010	5010	5010	0
524	20230724	104400	246391695	5010	5010	5010	5010	0
525	20230724	104300	246391695	5010	5010	5010	5010	0
526	20230724	104200	246391695	5010	5010	5010	5010	1
527	20230724	104100	246386685	4970	4970	4970	4970	0
528	20230724	104000	246386685	4970	4970	4970	4970	200
529	20230724	103900	245392685	4970	4985	4985	4970	1638
530	20230724	103800	237235490	5000	5000	5000	5000	79
531	20230724	103700	236840490	5010	5010	5010	5010	0
532	20230724	103600	236840490	5010	5010	5010	5010	23
533	20230724	103500	236725260	5010	4990	5010	4985	1002
534	20230724	103400	231729960	4990	4990	4990	4990	664
535	20230724	103300	228416600	5010	5010	5010	5010	0
536	20230724	103200	228416600	5010	5010	5010	5010	0
537	20230724	103100	228416600	5010	5010	5010	5010	1
538	20230724	103000	228411590	5000	5000	5000	5000	0
539	20230724	102900	228411590	5000	5000	5000	5000	0
540	20230724	102800	228411590	5000	5000	5000	5000	37
541	20230724	102700	228226590	4995	4995	4995	4995	109
542	20230724	102600	227682135	4995	4995	4995	4995	20
543	20230724	102500	227582235	4995	4995	5000	4995	51
544	20230724	102400	227327455	5000	5000	5000	5000	1
545	20230724	102300	227322455	5000	5020	5020	5000	1154
546	20230724	102200	221540385	5020	5020	5020	5020	8
547	20230724	102100	221500225	5020	5020	5020	5020	10
548	20230724	102000	221450025	5020	5020	5020	5020	9
549	20230724	101900	221404845	5020	5020	5020	5020	259
550	20230724	101800	220104665	5030	5030	5030	5030	0
551	20230724	101700	220104665	5030	5030	5030	5030	0
552	20230724	101600	220104665	5030	5030	5030	5030	6
553	20230724	101500	220074485	5030	5030	5030	5030	20
554	20230724	101400	219973885	5030	5030	5030	5030	1
555	20230724	101300	219968855	5020	5020	5020	5020	5
556	20230724	101200	219943755	5020	5020	5020	5020	0
557	20230724	101100	219943755	5020	5020	5020	5020	25
558	20230724	101000	219818255	5030	5020	5030	5020	604
559	20230724	100900	216786075	5020	5020	5020	5020	5
560	20230724	100800	216760975	5010	5010	5010	5010	99
561	20230724	100700	216264985	5000	5000	5000	5000	50
562	20230724	100600	216014985	5000	5000	5000	5000	0
563	20230724	100500	216014985	5000	5000	5000	5000	0
564	20230724	100400	216014985	5000	5000	5000	5000	0
565	20230724	100300	216014985	5000	5000	5000	5000	0
566	20230724	100200	216014985	5000	5000	5000	5000	9
567	20230724	100100	215969985	5010	5010	5010	5010	1
568	20230724	100000	215964975	4995	4995	4995	4995	100
569	20230724	095900	215465475	5010	5010	5010	5010	0
570	20230724	095800	215465475	5010	5010	5010	5010	0
571	20230724	095700	215465475	5010	5000	5010	5000	190
572	20230724	095600	214515115	5020	5020	5020	5020	0
573	20230724	095500	214515115	5020	5000	5020	4995	91
574	20230724	095400	214060075	5000	5000	5000	5000	0
575	20230724	095300	214060075	5000	5000	5000	5000	0
576	20230724	095200	214060075	5000	5000	5000	5000	0
577	20230724	095100	214060075	5000	5000	5000	5000	125
578	20230724	095000	213435075	5030	5030	5030	5030	0
579	20230724	094900	213435075	5030	5030	5030	5030	50
580	20230724	094800	213183575	5000	5000	5000	5000	0
581	20230724	094700	213183575	5000	5000	5000	5000	0
582	20230724	094600	213183575	5000	5030	5030	5000	2470
583	20230724	094500	200814285	5050	5040	5050	5040	200
584	20230724	094400	199804295	5050	5040	5050	5040	401
585	20230724	094300	197779495	5040	5040	5040	5040	50
586	20230724	094200	197527495	5040	5040	5040	5040	0
587	20230724	094100	197527495	5040	5030	5040	5030	1000
588	20230724	094000	192487545	5040	5040	5040	5040	0
589	20230724	093900	192487545	5040	5050	5050	5040	147
590	20230724	093800	191745205	5050	5050	5050	5050	6
591	20230724	093700	191714905	5050	5050	5050	5050	177
592	20230724	093600	190821055	5050	5050	5050	5050	5
593	20230724	093500	190795805	5050	5050	5050	5050	0
594	20230724	093400	190795805	5050	5050	5050	5050	199
595	20230724	093300	189790855	5010	5030	5030	5010	100
596	20230724	093200	189289825	5010	5010	5010	5010	0
597	20230724	093100	189289825	5010	5010	5010	5010	0
598	20230724	093000	189289825	5010	5010	5010	5010	81
599	20230724	092900	188884015	5010	5020	5020	5010	400
600	20230724	092800	186878495	5050	5050	5050	5050	0
601	20230724	092700	186878495	5050	5050	5050	5050	162
602	20230724	092600	186060395	5050	5050	5050	5050	9
603	20230724	092500	186014945	5010	5060	5060	5010	76
604	20230724	092400	185634105	5040	5040	5040	5040	100
605	20230724	092300	185130105	5040	5060	5060	5040	308
606	20230724	092200	183577365	5060	5100	5100	5060	401
607	20230724	092100	181547985	5100	5020	5100	5020	10400
608	20230724	092000	128705815	5010	5010	5010	5010	0
609	20230724	091900	128705815	5010	4985	5010	4985	140
610	20230724	091800	128005415	4985	5020	5020	4985	1659
611	20230724	091700	119710080	5020	5020	5020	5020	198
612	20230724	091600	118716120	5020	5020	5020	5020	198
613	20230724	091500	117722160	5030	5030	5080	5020	1693
614	20230724	091400	109195590	5020	5000	5020	5000	583
615	20230724	091300	106270730	5000	4975	5000	4970	200
616	20230724	091200	105271050	4975	4980	4980	4975	1162
617	20230724	091100	99489480	4980	4980	4980	4980	797
618	20230724	091000	95520420	4980	4980	4980	4980	200
619	20230724	090900	94524420	4980	4980	4980	4975	18
620	20230724	090800	94434785	4980	5000	5000	4980	176
621	20230724	090700	93557705	5000	5010	5010	5000	1093
622	20230724	090600	88083095	5010	4970	5010	4970	2736
623	20230724	090500	74461955	4965	4970	4980	4965	1584
624	20230724	090400	66583055	4940	4940	4940	4940	1500
625	20230724	090300	59173055	4925	4925	4925	4925	0
626	20230724	090200	59173055	4925	4980	4980	4920	10290
627	20230724	090100	8092720	4980	4975	4980	4975	338
628	20230724	090000	6411140	5000	5020	5020	5000	1281