KissMeData/069730/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	193100	264378135	4375	4375	4375	4375	677
3	20230724	193000	264378135	4375	4375	4375	4375	0
4	20230724	192900	264378135	4375	4375	4375	4375	0
5	20230724	192800	264378135	4375	4375	4375	4375	0
6	20230724	192700	264378135	4375	4375	4375	4375	0
7	20230724	192600	264378135	4375	4375	4375	4375	0
8	20230724	192500	264378135	4375	4375	4375	4375	0
9	20230724	192400	264378135	4375	4375	4375	4375	0
10	20230724	192300	264378135	4375	4375	4375	4375	0
11	20230724	192200	264378135	4375	4375	4375	4375	0
12	20230724	192100	264378135	4375	4375	4375	4375	0
13	20230724	192000	264378135	4375	4375	4375	4375	0
14	20230724	191900	264378135	4375	4375	4375	4375	0
15	20230724	191800	264378135	4375	4375	4375	4375	0
16	20230724	191700	264378135	4375	4375	4375	4375	0
17	20230724	191600	264378135	4375	4375	4375	4375	0
18	20230724	191500	264378135	4375	4375	4375	4375	0
19	20230724	191400	264378135	4375	4375	4375	4375	0
20	20230724	191300	264378135	4375	4375	4375	4375	0
21	20230724	191200	264378135	4375	4375	4375	4375	0
22	20230724	191100	264378135	4375	4375	4375	4375	0
23	20230724	191000	264378135	4375	4375	4375	4375	0
24	20230724	190900	264378135	4375	4375	4375	4375	0
25	20230724	190800	264378135	4375	4375	4375	4375	0
26	20230724	190700	264378135	4375	4375	4375	4375	0
27	20230724	190600	264378135	4375	4375	4375	4375	0
28	20230724	190500	264378135	4375	4375	4375	4375	0
29	20230724	190400	264378135	4375	4375	4375	4375	0
30	20230724	190300	264378135	4375	4375	4375	4375	0
31	20230724	190200	264378135	4375	4375	4375	4375	0
32	20230724	190100	264378135	4375	4375	4375	4375	677
33	20230724	190000	264378135	4375	4375	4375	4375	0
34	20230724	185900	264378135	4375	4375	4375	4375	0
35	20230724	185800	264378135	4375	4375	4375	4375	0
36	20230724	185700	264378135	4375	4375	4375	4375	0
37	20230724	185600	264378135	4375	4375	4375	4375	0
38	20230724	185500	264378135	4375	4375	4375	4375	0
39	20230724	185400	264378135	4375	4375	4375	4375	0
40	20230724	185300	264378135	4375	4375	4375	4375	0
41	20230724	185200	264378135	4375	4375	4375	4375	0
42	20230724	185100	264378135	4375	4375	4375	4375	0
43	20230724	185000	264378135	4375	4375	4375	4375	0
44	20230724	184900	264378135	4375	4375	4375	4375	0
45	20230724	184800	264378135	4375	4375	4375	4375	0
46	20230724	184700	264378135	4375	4375	4375	4375	0
47	20230724	184600	264378135	4375	4375	4375	4375	0
48	20230724	184500	264378135	4375	4375	4375	4375	0
49	20230724	184400	264378135	4375	4375	4375	4375	0
50	20230724	184300	264378135	4375	4375	4375	4375	0
51	20230724	184200	264378135	4375	4375	4375	4375	0
52	20230724	184100	264378135	4375	4375	4375	4375	0
53	20230724	184000	264378135	4375	4375	4375	4375	0
54	20230724	183900	264378135	4375	4375	4375	4375	0
55	20230724	183800	264378135	4375	4375	4375	4375	0
56	20230724	183700	264378135	4375	4375	4375	4375	0
57	20230724	183600	264378135	4375	4375	4375	4375	0
58	20230724	183500	264378135	4375	4375	4375	4375	0
59	20230724	183400	264378135	4375	4375	4375	4375	0
60	20230724	183300	264378135	4375	4375	4375	4375	0
61	20230724	183200	264378135	4375	4375	4375	4375	0
62	20230724	183100	264378135	4375	4375	4375	4375	677
63	20230724	183000	264378135	4375	4375	4375	4375	0
64	20230724	182900	264378135	4375	4375	4375	4375	0
65	20230724	182800	264378135	4375	4375	4375	4375	0
66	20230724	182700	264378135	4375	4375	4375	4375	0
67	20230724	182600	264378135	4375	4375	4375	4375	0
68	20230724	182500	264378135	4375	4375	4375	4375	0
69	20230724	182400	264378135	4375	4375	4375	4375	0
70	20230724	182300	264378135	4375	4375	4375	4375	0
71	20230724	182200	264378135	4375	4375	4375	4375	0
72	20230724	182100	264378135	4375	4375	4375	4375	0
73	20230724	182000	264378135	4375	4375	4375	4375	0
74	20230724	181900	264378135	4375	4375	4375	4375	0
75	20230724	181800	264378135	4375	4375	4375	4375	0
76	20230724	181700	264378135	4375	4375	4375	4375	0
77	20230724	181600	264378135	4375	4375	4375	4375	0
78	20230724	181500	264378135	4375	4375	4375	4375	0
79	20230724	181400	264378135	4375	4375	4375	4375	0
80	20230724	181300	264378135	4375	4375	4375	4375	0
81	20230724	181200	264378135	4375	4375	4375	4375	0
82	20230724	181100	264378135	4375	4375	4375	4375	0
83	20230724	181000	264378135	4375	4375	4375	4375	0
84	20230724	180900	264378135	4375	4375	4375	4375	0
85	20230724	180800	264378135	4375	4375	4375	4375	0
86	20230724	180700	264378135	4375	4375	4375	4375	0
87	20230724	180600	264378135	4375	4375	4375	4375	0
88	20230724	180500	264378135	4375	4375	4375	4375	0
89	20230724	180400	264378135	4375	4375	4375	4375	0
90	20230724	180300	264378135	4375	4375	4375	4375	0
91	20230724	180200	264378135	4375	4375	4375	4375	0
92	20230724	180100	264378135	4375	4375	4375	4375	677
93	20230724	180000	264378135	4375	4375	4375	4375	0
94	20230724	175900	264378135	4375	4375	4375	4375	0
95	20230724	175800	264378135	4375	4375	4375	4375	0
96	20230724	175700	264378135	4375	4375	4375	4375	0
97	20230724	175600	264378135	4375	4375	4375	4375	0
98	20230724	175500	264378135	4375	4375	4375	4375	0
99	20230724	175400	264378135	4375	4375	4375	4375	0
100	20230724	175300	264378135	4375	4375	4375	4375	0
101	20230724	175200	264378135	4375	4375	4375	4375	0
102	20230724	175100	264378135	4375	4375	4375	4375	0
103	20230724	175000	264378135	4375	4375	4375	4375	0
104	20230724	174900	264378135	4375	4375	4375	4375	0
105	20230724	174800	264378135	4375	4375	4375	4375	0
106	20230724	174700	264378135	4375	4375	4375	4375	0
107	20230724	174600	264378135	4375	4375	4375	4375	0
108	20230724	174500	264378135	4375	4375	4375	4375	0
109	20230724	174400	264378135	4375	4375	4375	4375	0
110	20230724	174300	264378135	4375	4375	4375	4375	0
111	20230724	174200	264378135	4375	4375	4375	4375	0
112	20230724	174100	264378135	4375	4375	4375	4375	0
113	20230724	174000	264378135	4375	4375	4375	4375	0
114	20230724	173900	264378135	4375	4375	4375	4375	0
115	20230724	173800	264378135	4375	4375	4375	4375	0
116	20230724	173700	264378135	4375	4375	4375	4375	0
117	20230724	173600	264378135	4375	4375	4375	4375	0
118	20230724	173500	264378135	4375	4375	4375	4375	0
119	20230724	173400	264378135	4375	4375	4375	4375	0
120	20230724	173300	264378135	4375	4375	4375	4375	0
121	20230724	173200	264378135	4375	4375	4375	4375	0
122	20230724	173100	264378135	4375	4375	4375	4375	677
123	20230724	173000	264378135	4375	4375	4375	4375	0
124	20230724	172900	264378135	4375	4375	4375	4375	0
125	20230724	172800	264378135	4375	4375	4375	4375	0
126	20230724	172700	264378135	4375	4375	4375	4375	0
127	20230724	172600	264378135	4375	4375	4375	4375	0
128	20230724	172500	264378135	4375	4375	4375	4375	0
129	20230724	172400	264378135	4375	4375	4375	4375	0
130	20230724	172300	264378135	4375	4375	4375	4375	0
131	20230724	172200	264378135	4375	4375	4375	4375	0
132	20230724	172100	264378135	4375	4375	4375	4375	0
133	20230724	172000	264378135	4375	4375	4375	4375	0
134	20230724	171900	264378135	4375	4375	4375	4375	0
135	20230724	171800	264378135	4375	4375	4375	4375	0
136	20230724	171700	264378135	4375	4375	4375	4375	0
137	20230724	171600	264378135	4375	4375	4375	4375	0
138	20230724	171500	264378135	4375	4375	4375	4375	0
139	20230724	171400	264378135	4375	4375	4375	4375	0
140	20230724	171300	264378135	4375	4375	4375	4375	0
141	20230724	171200	264378135	4375	4375	4375	4375	0
142	20230724	171100	264378135	4375	4375	4375	4375	0
143	20230724	171000	264378135	4375	4375	4375	4375	0
144	20230724	170900	264378135	4375	4375	4375	4375	0
145	20230724	170800	264378135	4375	4375	4375	4375	0
146	20230724	170700	264378135	4375	4375	4375	4375	0
147	20230724	170600	264378135	4375	4375	4375	4375	0
148	20230724	170500	264378135	4375	4375	4375	4375	0
149	20230724	170400	264378135	4375	4375	4375	4375	0
150	20230724	170300	264378135	4375	4375	4375	4375	0
151	20230724	170200	264378135	4375	4375	4375	4375	0
152	20230724	170100	264378135	4375	4375	4375	4375	677
153	20230724	170000	264378135	4375	4375	4375	4375	0
154	20230724	165900	264378135	4375	4375	4375	4375	0
155	20230724	165800	264378135	4375	4375	4375	4375	0
156	20230724	165700	264378135	4375	4375	4375	4375	0
157	20230724	165600	264378135	4375	4375	4375	4375	0
158	20230724	165500	264378135	4375	4375	4375	4375	0
159	20230724	165400	264378135	4375	4375	4375	4375	0
160	20230724	165300	264378135	4375	4375	4375	4375	0
161	20230724	165200	264378135	4375	4375	4375	4375	0
162	20230724	165100	264378135	4375	4375	4375	4375	0
163	20230724	165000	264378135	4375	4375	4375	4375	0
164	20230724	164900	264378135	4375	4375	4375	4375	0
165	20230724	164800	264378135	4375	4375	4375	4375	0
166	20230724	164700	264378135	4375	4375	4375	4375	0
167	20230724	164600	264378135	4375	4375	4375	4375	0
168	20230724	164500	264378135	4375	4375	4375	4375	0
169	20230724	164400	264378135	4375	4375	4375	4375	0
170	20230724	164300	264378135	4375	4375	4375	4375	0
171	20230724	164200	264378135	4375	4375	4375	4375	0
172	20230724	164100	264378135	4375	4375	4375	4375	0
173	20230724	164000	264378135	4375	4375	4375	4375	0
174	20230724	163900	264378135	4375	4375	4375	4375	0
175	20230724	163800	264378135	4375	4375	4375	4375	0
176	20230724	163700	264378135	4375	4375	4375	4375	0
177	20230724	163600	264378135	4375	4375	4375	4375	0
178	20230724	163500	264378135	4375	4375	4375	4375	0
179	20230724	163400	264378135	4375	4375	4375	4375	0
180	20230724	163300	264378135	4375	4375	4375	4375	0
181	20230724	163200	264378135	4375	4375	4375	4375	0
182	20230724	163100	264378135	4375	4375	4375	4375	677
183	20230724	163000	264378135	4375	4375	4375	4375	0
184	20230724	162900	264378135	4375	4375	4375	4375	0
185	20230724	162800	264378135	4375	4375	4375	4375	0
186	20230724	162700	264378135	4375	4375	4375	4375	0
187	20230724	162600	264378135	4375	4375	4375	4375	0
188	20230724	162500	264378135	4375	4375	4375	4375	0
189	20230724	162400	264378135	4375	4375	4375	4375	0
190	20230724	162300	264378135	4375	4375	4375	4375	0
191	20230724	162200	264378135	4375	4375	4375	4375	0
192	20230724	162100	264378135	4375	4375	4375	4375	0
193	20230724	162000	264378135	4375	4375	4375	4375	0
194	20230724	161900	264378135	4375	4375	4375	4375	0
195	20230724	161800	264378135	4375	4375	4375	4375	0
196	20230724	161700	264378135	4375	4375	4375	4375	0
197	20230724	161600	264378135	4375	4375	4375	4375	0
198	20230724	161500	264378135	4375	4375	4375	4375	0
199	20230724	161400	264378135	4375	4375	4375	4375	0
200	20230724	161300	264378135	4375	4375	4375	4375	0
201	20230724	161200	264378135	4375	4375	4375	4375	0
202	20230724	161100	264378135	4375	4375	4375	4375	0
203	20230724	161000	264378135	4375	4375	4375	4375	0
204	20230724	160900	264378135	4375	4375	4375	4375	0
205	20230724	160800	264378135	4375	4375	4375	4375	0
206	20230724	160700	264378135	4375	4375	4375	4375	0
207	20230724	160600	264378135	4375	4375	4375	4375	0
208	20230724	160500	264378135	4375	4375	4375	4375	0
209	20230724	160400	264378135	4375	4375	4375	4375	0
210	20230724	160300	264378135	4375	4375	4375	4375	0
211	20230724	160200	264378135	4375	4375	4375	4375	0
212	20230724	160100	264378135	4375	4375	4375	4375	677
213	20230724	160000	264378135	4375	4375	4375	4375	0
214	20230724	155900	264378135	4375	4375	4375	4375	0
215	20230724	155800	264378135	4375	4375	4375	4375	0
216	20230724	155700	264378135	4375	4375	4375	4375	0
217	20230724	155600	264378135	4375	4375	4375	4375	0
218	20230724	155500	264378135	4375	4375	4375	4375	0
219	20230724	155400	264378135	4375	4375	4375	4375	0
220	20230724	155300	264378135	4375	4375	4375	4375	0
221	20230724	155200	264378135	4375	4375	4375	4375	0
222	20230724	155100	264378135	4375	4375	4375	4375	0
223	20230724	155000	264378135	4375	4375	4375	4375	0
224	20230724	154900	264378135	4375	4375	4375	4375	0
225	20230724	154800	264378135	4375	4375	4375	4375	0
226	20230724	154700	264378135	4375	4375	4375	4375	0
227	20230724	154600	264378135	4375	4375	4375	4375	0
228	20230724	154500	264378135	4375	4375	4375	4375	0
229	20230724	154400	264378135	4375	4375	4375	4375	0
230	20230724	154300	264378135	4375	4375	4375	4375	0
231	20230724	154200	264378135	4375	4375	4375	4375	0
232	20230724	154100	264378135	4375	4375	4375	4375	0
233	20230724	154000	264378135	4375	4375	4375	4375	0
234	20230724	153900	264378135	4375	4375	4375	4375	0
235	20230724	153800	264378135	4375	4375	4375	4375	0
236	20230724	153700	264378135	4375	4375	4375	4375	0
237	20230724	153600	264378135	4375	4375	4375	4375	0
238	20230724	153500	264378135	4375	4375	4375	4375	0
239	20230724	153400	264378135	4375	4375	4375	4375	0
240	20230724	153300	264378135	4375	4375	4375	4375	0
241	20230724	153200	264378135	4375	4375	4375	4375	0
242	20230724	153100	264378135	4375	4375	4375	4375	677
243	20230724	153000	264378135	4375	4375	4375	4375	677
244	20230724	152900	261416260	4390	4390	4390	4390	0
245	20230724	152800	261416260	4390	4390	4390	4390	0
246	20230724	152700	261416260	4390	4390	4390	4390	0
247	20230724	152600	261416260	4390	4390	4390	4390	0
248	20230724	152500	261416260	4390	4390	4390	4390	0
249	20230724	152400	261416260	4390	4390	4390	4390	0
250	20230724	152300	261416260	4390	4390	4390	4390	0
251	20230724	152200	261416260	4390	4390	4390	4390	0
252	20230724	152100	261416260	4390	4390	4390	4390	0
253	20230724	152000	261416260	4390	4390	4390	4390	0
254	20230724	151900	261416260	4390	4375	4390	4375	87
255	20230724	151800	261034645	4390	4395	4395	4380	1118
256	20230724	151700	256136620	4400	4400	4400	4400	0
257	20230724	151600	256136620	4400	4400	4400	4400	20
258	20230724	151500	256048620	4400	4400	4400	4400	1
259	20230724	151400	256044220	4410	4410	4410	4410	0
260	20230724	151300	256044220	4410	4410	4410	4410	14
261	20230724	151200	255982480	4385	4385	4385	4385	0
262	20230724	151100	255982480	4385	4385	4385	4385	0
263	20230724	151000	255982480	4385	4390	4390	4385	700
264	20230724	150900	252912740	4395	4395	4415	4395	78
265	20230724	150800	252569910	4415	4415	4415	4415	0
266	20230724	150700	252569910	4415	4415	4415	4415	1
267	20230724	150600	252565495	4395	4395	4395	4395	0
268	20230724	150500	252565495	4395	4395	4395	4395	0
269	20230724	150400	252565495	4395	4395	4395	4395	189
270	20230724	150300	251734840	4415	4415	4415	4415	0
271	20230724	150200	251734840	4415	4415	4415	4415	0
272	20230724	150100	251734840	4415	4415	4415	4415	22
273	20230724	150000	251637710	4415	4415	4415	4415	0
274	20230724	145900	251637710	4415	4415	4415	4415	0
275	20230724	145800	251637710	4415	4415	4415	4415	0
276	20230724	145700	251637710	4415	4415	4415	4415	0
277	20230724	145600	251637710	4415	4415	4415	4415	0
278	20230724	145500	251637710	4415	4410	4415	4410	37
279	20230724	145400	251474515	4410	4410	4410	4410	0
280	20230724	145300	251474515	4410	4410	4410	4410	0
281	20230724	145200	251474515	4410	4410	4410	4410	0
282	20230724	145100	251474515	4410	4410	4410	4410	68
283	20230724	145000	251174635	4410	4410	4410	4410	0
284	20230724	144900	251174635	4410	4410	4410	4410	0
285	20230724	144800	251174635	4410	4410	4410	4410	0
286	20230724	144700	251174635	4410	4410	4410	4410	0
287	20230724	144600	251174635	4410	4410	4410	4410	0
288	20230724	144500	251174635	4410	4405	4410	4405	100
289	20230724	144400	250733710	4385	4385	4385	4385	0
290	20230724	144300	250733710	4385	4385	4385	4385	0
291	20230724	144200	250733710	4385	4400	4400	4385	7
292	20230724	144100	250702935	4405	4405	4405	4405	0
293	20230724	144000	250702935	4405	4390	4405	4390	49
294	20230724	143900	250487810	4405	4405	4405	4405	2
295	20230724	143800	250479000	4385	4385	4385	4385	0
296	20230724	143700	250479000	4385	4385	4385	4385	30
297	20230724	143600	250347450	4390	4390	4390	4390	0
298	20230724	143500	250347450	4390	4390	4390	4390	273
299	20230724	143400	249148980	4390	4390	4390	4390	0
300	20230724	143300	249148980	4390	4390	4390	4390	0
301	20230724	143200	249148980	4390	4390	4390	4390	501
302	20230724	143100	246949590	4390	4390	4390	4390	0
303	20230724	143000	246949590	4390	4390	4390	4390	0
304	20230724	142900	246949590	4390	4390	4390	4390	225
305	20230724	142800	245961840	4390	4390	4390	4390	1
306	20230724	142700	245957450	4390	4390	4390	4390	0
307	20230724	142600	245957450	4390	4390	4390	4390	0
308	20230724	142500	245957450	4390	4390	4390	4390	300
309	20230724	142400	244640450	4385	4385	4385	4385	95
310	20230724	142300	244223875	4390	4390	4390	4390	0
311	20230724	142200	244223875	4390	4390	4390	4390	0
312	20230724	142100	244223875	4390	4390	4390	4390	0
313	20230724	142000	244223875	4390	4390	4390	4390	0
314	20230724	141900	244223875	4390	4390	4390	4390	0
315	20230724	141800	244223875	4390	4390	4390	4390	0
316	20230724	141700	244223875	4390	4390	4390	4390	0
317	20230724	141600	244223875	4390	4400	4400	4390	15
318	20230724	141500	244157890	4400	4400	4400	4400	55
319	20230724	141400	243915890	4405	4405	4405	4405	0
320	20230724	141300	243915890	4405	4405	4405	4405	0
321	20230724	141200	243915890	4405	4405	4405	4405	0
322	20230724	141100	243915890	4405	4405	4405	4405	0
323	20230724	141000	243915890	4405	4405	4405	4405	0
324	20230724	140900	243915890	4405	4405	4405	4405	0
325	20230724	140800	243915890	4405	4405	4405	4405	0
326	20230724	140700	243915890	4405	4405	4405	4405	1
327	20230724	140600	243911485	4405	4405	4405	4405	0
328	20230724	140500	243911485	4405	4405	4405	4405	0
329	20230724	140400	243911485	4405	4405	4405	4405	0
330	20230724	140300	243911485	4405	4405	4405	4405	1
331	20230724	140200	243907080	4375	4375	4375	4375	1
332	20230724	140100	243902705	4380	4395	4395	4380	266
333	20230724	140000	242737175	4395	4395	4395	4395	0
334	20230724	135900	242737175	4395	4395	4395	4395	0
335	20230724	135800	242737175	4395	4395	4395	4395	0
336	20230724	135700	242737175	4395	4395	4395	4395	0
337	20230724	135600	242737175	4395	4395	4395	4395	0
338	20230724	135500	242737175	4395	4395	4395	4395	1
339	20230724	135400	242732780	4380	4380	4380	4380	0
340	20230724	135300	242732780	4380	4380	4380	4380	0
341	20230724	135200	242732780	4380	4380	4380	4380	67
342	20230724	135100	242439320	4375	4370	4375	4370	214
343	20230724	135000	241504050	4380	4380	4380	4380	10
344	20230724	134900	241460250	4370	4370	4370	4370	10
345	20230724	134800	241416550	4375	4375	4375	4375	110
346	20230724	134700	240935300	4370	4370	4370	4370	315
347	20230724	134600	239558750	4375	4375	4375	4375	0
348	20230724	134500	239558750	4375	4375	4375	4375	103
349	20230724	134400	239108125	4375	4375	4375	4375	0
350	20230724	134300	239108125	4375	4375	4375	4375	0
351	20230724	134200	239108125	4375	4375	4375	4375	0
352	20230724	134100	239108125	4375	4375	4375	4375	0
353	20230724	134000	239108125	4375	4375	4375	4375	1
354	20230724	133900	239103750	4380	4380	4380	4380	0
355	20230724	133800	239103750	4380	4380	4380	4380	0
356	20230724	133700	239103750	4380	4380	4380	4380	2
357	20230724	133600	239094990	4390	4390	4390	4390	7
358	20230724	133500	239064260	4375	4375	4375	4375	0
359	20230724	133400	239064260	4375	4375	4375	4375	0
360	20230724	133300	239064260	4375	4375	4375	4375	0
361	20230724	133200	239064260	4375	4375	4375	4375	0
362	20230724	133100	239064260	4375	4375	4375	4375	0
363	20230724	133000	239064260	4375	4375	4375	4375	0
364	20230724	132900	239064260	4375	4375	4375	4375	20
365	20230724	132800	238976760	4410	4410	4410	4410	0
366	20230724	132700	238976760	4410	4410	4410	4410	0
367	20230724	132600	238976760	4410	4410	4410	4410	0
368	20230724	132500	238976760	4410	4410	4410	4410	0
369	20230724	132400	238976760	4410	4410	4410	4410	0
370	20230724	132300	238976760	4410	4410	4410	4410	0
371	20230724	132200	238976760	4410	4410	4410	4410	0
372	20230724	132100	238976760	4410	4410	4410	4410	0
373	20230724	132000	238976760	4410	4410	4410	4410	1
374	20230724	131900	238972350	4385	4385	4385	4385	0
375	20230724	131800	238972350	4385	4410	4410	4385	204
376	20230724	131700	238077785	4410	4410	4410	4410	0
377	20230724	131600	238077785	4410	4410	4410	4410	0
378	20230724	131500	238077785	4410	4410	4410	4410	0
379	20230724	131400	238077785	4410	4410	4410	4410	0
380	20230724	131300	238077785	4410	4410	4410	4410	1
381	20230724	131200	238073375	4405	4405	4405	4405	500
382	20230724	131100	235870875	4405	4405	4405	4405	206
383	20230724	131000	234963445	4405	4405	4405	4405	0
384	20230724	130900	234963445	4405	4405	4405	4405	0
385	20230724	130800	234963445	4405	4405	4405	4405	3
386	20230724	130700	234950230	4405	4375	4405	4375	1101
387	20230724	130600	230110225	4375	4375	4375	4375	0
388	20230724	130500	230110225	4375	4375	4375	4375	2
389	20230724	130400	230101475	4375	4370	4375	4370	12
390	20230724	130300	230049025	4375	4370	4375	4370	19
391	20230724	130200	229965990	4370	4370	4370	4370	0
392	20230724	130100	229965990	4370	4370	4370	4370	0
393	20230724	130000	229965990	4370	4370	4370	4370	0
394	20230724	125900	229965990	4370	4370	4370	4370	0
395	20230724	125800	229965990	4370	4370	4370	4370	2
396	20230724	125700	229957250	4360	4360	4360	4360	36
397	20230724	125600	229800290	4375	4375	4375	4375	0
398	20230724	125500	229800290	4375	4375	4375	4375	0
399	20230724	125400	229800290	4375	4375	4375	4375	3
400	20230724	125300	229787165	4375	4350	4375	4350	7870
401	20230724	125200	195513515	4350	4350	4350	4350	60
402	20230724	125100	195252515	4355	4355	4355	4355	0
403	20230724	125000	195252515	4355	4355	4355	4355	0
404	20230724	124900	195252515	4355	4370	4370	4350	14187
405	20230724	124800	133412325	4375	4375	4375	4375	0
406	20230724	124700	133412325	4375	4375	4375	4375	21
407	20230724	124600	133320450	4380	4380	4380	4380	0
408	20230724	124500	133320450	4380	4380	4380	4380	0
409	20230724	124400	133320450	4380	4380	4380	4380	1
410	20230724	124300	133316070	4375	4375	4375	4375	0
411	20230724	124200	133316070	4375	4375	4375	4375	0
412	20230724	124100	133316070	4375	4375	4375	4375	0
413	20230724	124000	133316070	4375	4375	4375	4375	0
414	20230724	123900	133316070	4375	4375	4375	4375	80
415	20230724	123800	132966070	4390	4390	4390	4390	0
416	20230724	123700	132966070	4390	4390	4390	4390	0
417	20230724	123600	132966070	4390	4390	4390	4390	0
418	20230724	123500	132966070	4390	4390	4390	4390	0
419	20230724	123400	132966070	4390	4375	4390	4375	571
420	20230724	123300	130467930	4390	4390	4390	4390	0
421	20230724	123200	130467930	4390	4390	4390	4390	0
422	20230724	123100	130467930	4390	4390	4390	4390	0
423	20230724	123000	130467930	4390	4390	4390	4390	10
424	20230724	122900	130424030	4390	4390	4390	4390	0
425	20230724	122800	130424030	4390	4385	4390	4375	1552
426	20230724	122700	123628310	4385	4385	4385	4385	928
427	20230724	122600	119559030	4390	4390	4390	4390	0
428	20230724	122500	119559030	4390	4390	4390	4390	0
429	20230724	122400	119559030	4390	4390	4390	4390	508
430	20230724	122300	117328910	4400	4400	4400	4400	0
431	20230724	122200	117328910	4400	4400	4400	4400	0
432	20230724	122100	117328910	4400	4390	4400	4390	248
433	20230724	122000	116240110	4390	4390	4390	4390	0
434	20230724	121900	116240110	4390	4395	4395	4390	50
435	20230724	121800	116020605	4390	4390	4390	4390	0
436	20230724	121700	116020605	4390	4390	4390	4390	0
437	20230724	121600	116020605	4390	4390	4390	4390	0
438	20230724	121500	116020605	4390	4390	4390	4390	17
439	20230724	121400	115945975	4390	4390	4390	4390	3
440	20230724	121300	115932805	4385	4385	4385	4385	0
441	20230724	121200	115932805	4385	4385	4385	4385	44
442	20230724	121100	115739865	4385	4385	4385	4385	0
443	20230724	121000	115739865	4385	4385	4385	4385	220
444	20230724	120900	114775165	4390	4390	4390	4390	55
445	20230724	120800	114533715	4390	4395	4395	4390	942
446	20230724	120700	110397890	4405	4405	4405	4405	0
447	20230724	120600	110397890	4405	4405	4405	4405	0
448	20230724	120500	110397890	4405	4405	4405	4405	0
449	20230724	120400	110397890	4405	4405	4405	4405	0
450	20230724	120300	110397890	4405	4405	4405	4405	0
451	20230724	120200	110397890	4405	4405	4405	4405	4
452	20230724	120100	110380270	4400	4400	4400	4400	50
453	20230724	120000	110160270	4405	4405	4405	4405	0
454	20230724	115900	110160270	4405	4405	4405	4405	0
455	20230724	115800	110160270	4405	4405	4405	4405	0
456	20230724	115700	110160270	4405	4405	4405	4405	0
457	20230724	115600	110160270	4405	4405	4405	4405	1
458	20230724	115500	110155865	4390	4390	4390	4390	0
459	20230724	115400	110155865	4390	4390	4390	4390	186
460	20230724	115300	109339325	4390	4390	4390	4390	0
461	20230724	115200	109339325	4390	4390	4390	4390	0
462	20230724	115100	109339325	4390	4390	4390	4390	0
463	20230724	115000	109339325	4390	4390	4390	4390	0
464	20230724	114900	109339325	4390	4390	4390	4390	0
465	20230724	114800	109339325	4390	4390	4390	4390	3
466	20230724	114700	109326155	4390	4390	4390	4390	0
467	20230724	114600	109326155	4390	4390	4390	4390	94
468	20230724	114500	108913495	4390	4390	4390	4390	313
469	20230724	114400	107539425	4390	4395	4395	4390	454
470	20230724	114300	105545840	4390	4390	4390	4390	0
471	20230724	114200	105545840	4390	4390	4390	4390	0
472	20230724	114100	105545840	4390	4390	4390	4390	0
473	20230724	114000	105545840	4390	4390	4390	4390	0
474	20230724	113900	105545840	4390	4390	4390	4390	0
475	20230724	113800	105545840	4390	4390	4390	4390	0
476	20230724	113700	105545840	4390	4390	4390	4390	0
477	20230724	113600	105545840	4390	4390	4390	4390	0
478	20230724	113500	105545840	4390	4390	4390	4390	30
479	20230724	113400	105414140	4390	4400	4400	4390	1200
480	20230724	113300	100144780	4420	4420	4420	4420	0
481	20230724	113200	100144780	4420	4420	4420	4420	0
482	20230724	113100	100144780	4420	4420	4420	4420	0
483	20230724	113000	100144780	4420	4420	4420	4420	0
484	20230724	112900	100144780	4420	4420	4420	4420	0
485	20230724	112800	100144780	4420	4420	4420	4420	1
486	20230724	112700	100140360	4400	4400	4400	4400	50
487	20230724	112600	99920360	4430	4400	4430	4400	12
488	20230724	112500	99867530	4405	4405	4405	4405	0
489	20230724	112400	99867530	4405	4405	4405	4405	3
490	20230724	112300	99854315	4405	4405	4405	4405	2
491	20230724	112200	99845505	4405	4405	4405	4405	0
492	20230724	112100	99845505	4405	4405	4405	4405	1
493	20230724	112000	99841100	4400	4405	4405	4400	6
494	20230724	111900	99814690	4400	4400	4400	4400	0
495	20230724	111800	99814690	4400	4410	4410	4400	700
496	20230724	111700	96733425	4440	4440	4440	4440	0
497	20230724	111600	96733425	4440	4440	4440	4440	0
498	20230724	111500	96733425	4440	4440	4440	4440	0
499	20230724	111400	96733425	4440	4440	4440	4440	0
500	20230724	111300	96733425	4440	4440	4440	4440	0
501	20230724	111200	96733425	4440	4440	4440	4440	0
502	20230724	111100	96733425	4440	4440	4440	4440	0
503	20230724	111000	96733425	4440	4410	4440	4410	102
504	20230724	110900	96283525	4400	4400	4400	4400	149
505	20230724	110800	95627925	4410	4410	4410	4410	1
506	20230724	110700	95623515	4400	4405	4405	4400	140
507	20230724	110600	95007355	4410	4410	4410	4410	88
508	20230724	110500	94619275	4440	4440	4440	4440	23
509	20230724	110400	94517155	4440	4440	4440	4440	0
510	20230724	110300	94517155	4440	4435	4440	4435	264
511	20230724	110200	93345095	4440	4440	4440	4440	0
512	20230724	110100	93345095	4440	4440	4440	4440	0
513	20230724	110000	93345095	4440	4440	4440	4440	0
514	20230724	105900	93345095	4440	4440	4440	4440	0
515	20230724	105800	93345095	4440	4440	4440	4440	0
516	20230724	105700	93345095	4440	4440	4440	4440	0
517	20230724	105600	93345095	4440	4440	4440	4440	0
518	20230724	105500	93345095	4440	4440	4440	4440	0
519	20230724	105400	93345095	4440	4440	4440	4440	0
520	20230724	105300	93345095	4440	4440	4440	4440	1
521	20230724	105200	93340655	4415	4415	4415	4415	2
522	20230724	105100	93331825	4440	4440	4440	4440	0
523	20230724	105000	93331825	4440	4440	4440	4440	1
524	20230724	104900	93327385	4420	4420	4420	4420	1
525	20230724	104800	93322965	4440	4440	4440	4440	1
526	20230724	104700	93318525	4425	4425	4425	4425	1
527	20230724	104600	93314100	4430	4430	4430	4430	0
528	20230724	104500	93314100	4430	4445	4445	4430	5
529	20230724	104400	93291900	4440	4445	4450	4440	53
530	20230724	104300	93056475	4445	4440	4445	4440	4
531	20230724	104200	93038705	4435	4435	4435	4435	0
532	20230724	104100	93038705	4435	4435	4435	4435	0
533	20230724	104000	93038705	4435	4435	4435	4435	0
534	20230724	103900	93038705	4435	4435	4435	4435	14
535	20230724	103800	92976615	4430	4430	4430	4430	0
536	20230724	103700	92976615	4430	4420	4430	4420	26
537	20230724	103600	92861515	4415	4415	4415	4415	12
538	20230724	103500	92808535	4410	4410	4410	4410	212
539	20230724	103400	91873615	4410	4410	4410	4410	0
540	20230724	103300	91873615	4410	4410	4410	4410	0
541	20230724	103200	91873615	4410	4410	4410	4410	90
542	20230724	103100	91476715	4400	4400	4400	4400	0
543	20230724	103000	91476715	4400	4400	4400	4400	768
544	20230724	102900	88097515	4395	4395	4395	4395	2
545	20230724	102800	88088725	4385	4385	4385	4385	0
546	20230724	102700	88088725	4385	4385	4385	4385	74
547	20230724	102600	87764235	4395	4395	4395	4395	38
548	20230724	102500	87597225	4390	4390	4390	4390	216
549	20230724	102400	86648985	4395	4395	4395	4395	0
550	20230724	102300	86648985	4395	4395	4395	4395	132
551	20230724	102200	86068845	4395	4395	4395	4395	1
552	20230724	102100	86064450	4395	4395	4395	4395	220
553	20230724	102000	85097550	4380	4380	4380	4380	0
554	20230724	101900	85097550	4380	4380	4380	4380	0
555	20230724	101800	85097550	4380	4395	4395	4380	422
556	20230724	101700	83247955	4380	4380	4380	4380	0
557	20230724	101600	83247955	4380	4380	4380	4380	0
558	20230724	101500	83247955	4380	4380	4380	4380	0
559	20230724	101400	83247955	4380	4380	4380	4380	10
560	20230724	101300	83204155	4375	4390	4390	4375	2111
561	20230724	101200	73959385	4380	4380	4380	4380	0
562	20230724	101100	73959385	4380	4390	4390	4380	500
563	20230724	101000	71768645	4385	4400	4400	4385	501
564	20230724	100900	69570055	4395	4395	4395	4395	0
565	20230724	100800	69570055	4395	4395	4395	4395	50
566	20230724	100700	69350305	4400	4400	4400	4400	0
567	20230724	100600	69350305	4400	4400	4400	4400	0
568	20230724	100500	69350305	4400	4400	4400	4395	431
569	20230724	100400	67454155	4400	4400	4400	4400	0
570	20230724	100300	67454155	4400	4400	4400	4400	1
571	20230724	100200	67449755	4400	4400	4400	4400	0
572	20230724	100100	67449755	4400	4400	4400	4400	0
573	20230724	100000	67449755	4400	4400	4400	4400	24
574	20230724	095900	67344155	4400	4400	4400	4400	5
575	20230724	095800	67322155	4400	4400	4400	4400	0
576	20230724	095700	67322155	4400	4400	4400	4400	40
577	20230724	095600	67146155	4420	4420	4420	4420	0
578	20230724	095500	67146155	4420	4420	4420	4420	33
579	20230724	095400	67000295	4400	4400	4400	4400	0
580	20230724	095300	67000295	4400	4415	4415	4400	1212
581	20230724	095200	61666205	4420	4420	4420	4420	0
582	20230724	095100	61666205	4420	4420	4420	4420	0
583	20230724	095000	61666205	4420	4420	4420	4420	0
584	20230724	094900	61666205	4420	4420	4420	4420	0
585	20230724	094800	61666205	4420	4420	4420	4420	0
586	20230724	094700	61666205	4420	4420	4420	4420	0
587	20230724	094600	61666205	4420	4420	4420	4420	32
588	20230724	094500	61524765	4425	4425	4425	4425	0
589	20230724	094400	61524765	4425	4425	4425	4425	0
590	20230724	094300	61524765	4425	4425	4425	4425	2
591	20230724	094200	61515915	4425	4425	4425	4425	0
592	20230724	094100	61515915	4425	4425	4425	4425	0
593	20230724	094000	61515915	4425	4425	4425	4425	0
594	20230724	093900	61515915	4425	4425	4425	4425	110
595	20230724	093800	61029165	4420	4420	4420	4420	7
596	20230724	093700	60998225	4420	4420	4420	4420	0
597	20230724	093600	60998225	4420	4420	4420	4420	2
598	20230724	093500	60989385	4420	4420	4420	4420	0
599	20230724	093400	60989385	4420	4420	4420	4420	0
600	20230724	093300	60989385	4420	4420	4420	4420	354
601	20230724	093200	59424705	4455	4455	4455	4455	0
602	20230724	093100	59424705	4455	4420	4455	4420	102
603	20230724	093000	58973795	4455	4455	4455	4455	33
604	20230724	092900	58826780	4455	4455	4455	4455	5
605	20230724	092800	58804505	4455	4455	4455	4455	30
606	20230724	092700	58670855	4455	4405	4455	4405	750
607	20230724	092600	55338630	4385	4385	4385	4385	0
608	20230724	092500	55338630	4385	4390	4390	4385	290
609	20230724	092400	54066410	4380	4390	4390	4380	600
610	20230724	092300	51436900	4400	4400	4400	4400	187
611	20230724	092200	50614100	4390	4390	4390	4390	11
612	20230724	092100	50565810	4390	4390	4390	4390	0
613	20230724	092000	50565810	4390	4380	4390	4380	563
614	20230724	091900	48099240	4380	4380	4380	4380	34
615	20230724	091800	47950320	4385	4385	4385	4380	743
616	20230724	091700	44694125	4385	4385	4385	4385	53
617	20230724	091600	44461720	4390	4390	4390	4385	827
618	20230724	091500	40834675	4390	4410	4410	4390	334
619	20230724	091400	39367775	4410	4410	4410	4410	34
620	20230724	091300	39217835	4385	4385	4385	4385	170
621	20230724	091200	38472385	4380	4380	4380	4380	0
622	20230724	091100	38472385	4380	4390	4390	4380	520
623	20230724	091000	36191190	4395	4405	4405	4395	778
624	20230724	090900	32769740	4405	4420	4420	4405	250
625	20230724	090800	31665490	4415	4415	4415	4415	0
626	20230724	090700	31665490	4415	4415	4415	4415	50
627	20230724	090600	31444740	4415	4415	4415	4415	0
628	20230724	090500	31444740	4415	4415	4415	4400	3273
629	20230724	090400	17026610	4415	4425	4455	4415	621
630	20230724	090300	14279075	4465	4440	4465	4425	551
631	20230724	090200	11835490	4475	4450	4475	4440	1325
632	20230724	090100	5946050	4455	4460	4460	4455	202
633	20230724	090000	5045640	4460	4475	4475	4460	1128