KissMeData/083450/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	193600	3176099650	29300	29300	29300	29300	5790
3	20230724	193500	3176099650	29300	29300	29300	29300	0
4	20230724	193400	3176099650	29300	29300	29300	29300	0
5	20230724	193300	3176099650	29300	29300	29300	29300	0
6	20230724	193200	3176099650	29300	29300	29300	29300	0
7	20230724	193100	3176099650	29300	29300	29300	29300	0
8	20230724	193000	3176099650	29300	29300	29300	29300	0
9	20230724	192900	3176099650	29300	29300	29300	29300	0
10	20230724	192800	3176099650	29300	29300	29300	29300	0
11	20230724	192700	3176099650	29300	29300	29300	29300	0
12	20230724	192600	3176099650	29300	29300	29300	29300	0
13	20230724	192500	3176099650	29300	29300	29300	29300	0
14	20230724	192400	3176099650	29300	29300	29300	29300	0
15	20230724	192300	3176099650	29300	29300	29300	29300	0
16	20230724	192200	3176099650	29300	29300	29300	29300	0
17	20230724	192100	3176099650	29300	29300	29300	29300	0
18	20230724	192000	3176099650	29300	29300	29300	29300	0
19	20230724	191900	3176099650	29300	29300	29300	29300	0
20	20230724	191800	3176099650	29300	29300	29300	29300	0
21	20230724	191700	3176099650	29300	29300	29300	29300	0
22	20230724	191600	3176099650	29300	29300	29300	29300	0
23	20230724	191500	3176099650	29300	29300	29300	29300	0
24	20230724	191400	3176099650	29300	29300	29300	29300	0
25	20230724	191300	3176099650	29300	29300	29300	29300	0
26	20230724	191200	3176099650	29300	29300	29300	29300	0
27	20230724	191100	3176099650	29300	29300	29300	29300	0
28	20230724	191000	3176099650	29300	29300	29300	29300	0
29	20230724	190900	3176099650	29300	29300	29300	29300	0
30	20230724	190800	3176099650	29300	29300	29300	29300	0
31	20230724	190700	3176099650	29300	29300	29300	29300	0
32	20230724	190600	3176099650	29300	29300	29300	29300	5790
33	20230724	190500	3176099650	29300	29300	29300	29300	0
34	20230724	190400	3176099650	29300	29300	29300	29300	0
35	20230724	190300	3176099650	29300	29300	29300	29300	0
36	20230724	190200	3176099650	29300	29300	29300	29300	0
37	20230724	190100	3176099650	29300	29300	29300	29300	0
38	20230724	190000	3176099650	29300	29300	29300	29300	0
39	20230724	185900	3176099650	29300	29300	29300	29300	0
40	20230724	185800	3176099650	29300	29300	29300	29300	0
41	20230724	185700	3176099650	29300	29300	29300	29300	0
42	20230724	185600	3176099650	29300	29300	29300	29300	0
43	20230724	185500	3176099650	29300	29300	29300	29300	0
44	20230724	185400	3176099650	29300	29300	29300	29300	0
45	20230724	185300	3176099650	29300	29300	29300	29300	0
46	20230724	185200	3176099650	29300	29300	29300	29300	0
47	20230724	185100	3176099650	29300	29300	29300	29300	0
48	20230724	185000	3176099650	29300	29300	29300	29300	0
49	20230724	184900	3176099650	29300	29300	29300	29300	0
50	20230724	184800	3176099650	29300	29300	29300	29300	0
51	20230724	184700	3176099650	29300	29300	29300	29300	0
52	20230724	184600	3176099650	29300	29300	29300	29300	0
53	20230724	184500	3176099650	29300	29300	29300	29300	0
54	20230724	184400	3176099650	29300	29300	29300	29300	0
55	20230724	184300	3176099650	29300	29300	29300	29300	0
56	20230724	184200	3176099650	29300	29300	29300	29300	0
57	20230724	184100	3176099650	29300	29300	29300	29300	0
58	20230724	184000	3176099650	29300	29300	29300	29300	0
59	20230724	183900	3176099650	29300	29300	29300	29300	0
60	20230724	183800	3176099650	29300	29300	29300	29300	0
61	20230724	183700	3176099650	29300	29300	29300	29300	0
62	20230724	183600	3176099650	29300	29300	29300	29300	5790
63	20230724	183500	3176099650	29300	29300	29300	29300	0
64	20230724	183400	3176099650	29300	29300	29300	29300	0
65	20230724	183300	3176099650	29300	29300	29300	29300	0
66	20230724	183200	3176099650	29300	29300	29300	29300	0
67	20230724	183100	3176099650	29300	29300	29300	29300	0
68	20230724	183000	3176099650	29300	29300	29300	29300	0
69	20230724	182900	3176099650	29300	29300	29300	29300	0
70	20230724	182800	3176099650	29300	29300	29300	29300	0
71	20230724	182700	3176099650	29300	29300	29300	29300	0
72	20230724	182600	3176099650	29300	29300	29300	29300	0
73	20230724	182500	3176099650	29300	29300	29300	29300	0
74	20230724	182400	3176099650	29300	29300	29300	29300	0
75	20230724	182300	3176099650	29300	29300	29300	29300	0
76	20230724	182200	3176099650	29300	29300	29300	29300	0
77	20230724	182100	3176099650	29300	29300	29300	29300	0
78	20230724	182000	3176099650	29300	29300	29300	29300	0
79	20230724	181900	3176099650	29300	29300	29300	29300	0
80	20230724	181800	3176099650	29300	29300	29300	29300	0
81	20230724	181700	3176099650	29300	29300	29300	29300	0
82	20230724	181600	3176099650	29300	29300	29300	29300	0
83	20230724	181500	3176099650	29300	29300	29300	29300	0
84	20230724	181400	3176099650	29300	29300	29300	29300	0
85	20230724	181300	3176099650	29300	29300	29300	29300	0
86	20230724	181200	3176099650	29300	29300	29300	29300	0
87	20230724	181100	3176099650	29300	29300	29300	29300	0
88	20230724	181000	3176099650	29300	29300	29300	29300	0
89	20230724	180900	3176099650	29300	29300	29300	29300	0
90	20230724	180800	3176099650	29300	29300	29300	29300	0
91	20230724	180700	3176099650	29300	29300	29300	29300	0
92	20230724	180600	3176099650	29300	29300	29300	29300	5790
93	20230724	180500	3176099650	29300	29300	29300	29300	0
94	20230724	180400	3176099650	29300	29300	29300	29300	0
95	20230724	180300	3176099650	29300	29300	29300	29300	0
96	20230724	180200	3176099650	29300	29300	29300	29300	0
97	20230724	180100	3176099650	29300	29300	29300	29300	0
98	20230724	180000	3176099650	29300	29300	29300	29300	0
99	20230724	175900	3176099650	29300	29300	29300	29300	0
100	20230724	175800	3176099650	29300	29300	29300	29300	0
101	20230724	175700	3176099650	29300	29300	29300	29300	0
102	20230724	175600	3176099650	29300	29300	29300	29300	0
103	20230724	175500	3176099650	29300	29300	29300	29300	0
104	20230724	175400	3176099650	29300	29300	29300	29300	0
105	20230724	175300	3176099650	29300	29300	29300	29300	0
106	20230724	175200	3176099650	29300	29300	29300	29300	0
107	20230724	175100	3176099650	29300	29300	29300	29300	0
108	20230724	175000	3176099650	29300	29300	29300	29300	0
109	20230724	174900	3176099650	29300	29300	29300	29300	0
110	20230724	174800	3176099650	29300	29300	29300	29300	0
111	20230724	174700	3176099650	29300	29300	29300	29300	0
112	20230724	174600	3176099650	29300	29300	29300	29300	0
113	20230724	174500	3176099650	29300	29300	29300	29300	0
114	20230724	174400	3176099650	29300	29300	29300	29300	0
115	20230724	174300	3176099650	29300	29300	29300	29300	0
116	20230724	174200	3176099650	29300	29300	29300	29300	0
117	20230724	174100	3176099650	29300	29300	29300	29300	0
118	20230724	174000	3176099650	29300	29300	29300	29300	0
119	20230724	173900	3176099650	29300	29300	29300	29300	0
120	20230724	173800	3176099650	29300	29300	29300	29300	0
121	20230724	173700	3176099650	29300	29300	29300	29300	0
122	20230724	173600	3176099650	29300	29300	29300	29300	5790
123	20230724	173500	3176099650	29300	29300	29300	29300	0
124	20230724	173400	3176099650	29300	29300	29300	29300	0
125	20230724	173300	3176099650	29300	29300	29300	29300	0
126	20230724	173200	3176099650	29300	29300	29300	29300	0
127	20230724	173100	3176099650	29300	29300	29300	29300	0
128	20230724	173000	3176099650	29300	29300	29300	29300	0
129	20230724	172900	3176099650	29300	29300	29300	29300	0
130	20230724	172800	3176099650	29300	29300	29300	29300	0
131	20230724	172700	3176099650	29300	29300	29300	29300	0
132	20230724	172600	3176099650	29300	29300	29300	29300	0
133	20230724	172500	3176099650	29300	29300	29300	29300	0
134	20230724	172400	3176099650	29300	29300	29300	29300	0
135	20230724	172300	3176099650	29300	29300	29300	29300	0
136	20230724	172200	3176099650	29300	29300	29300	29300	0
137	20230724	172100	3176099650	29300	29300	29300	29300	0
138	20230724	172000	3176099650	29300	29300	29300	29300	0
139	20230724	171900	3176099650	29300	29300	29300	29300	0
140	20230724	171800	3176099650	29300	29300	29300	29300	0
141	20230724	171700	3176099650	29300	29300	29300	29300	0
142	20230724	171600	3176099650	29300	29300	29300	29300	0
143	20230724	171500	3176099650	29300	29300	29300	29300	0
144	20230724	171400	3176099650	29300	29300	29300	29300	0
145	20230724	171300	3176099650	29300	29300	29300	29300	0
146	20230724	171200	3176099650	29300	29300	29300	29300	0
147	20230724	171100	3176099650	29300	29300	29300	29300	0
148	20230724	171000	3176099650	29300	29300	29300	29300	0
149	20230724	170900	3176099650	29300	29300	29300	29300	0
150	20230724	170800	3176099650	29300	29300	29300	29300	0
151	20230724	170700	3176099650	29300	29300	29300	29300	0
152	20230724	170600	3176099650	29300	29300	29300	29300	5790
153	20230724	170500	3176099650	29300	29300	29300	29300	0
154	20230724	170400	3176099650	29300	29300	29300	29300	0
155	20230724	170300	3176099650	29300	29300	29300	29300	0
156	20230724	170200	3176099650	29300	29300	29300	29300	0
157	20230724	170100	3176099650	29300	29300	29300	29300	0
158	20230724	170000	3176099650	29300	29300	29300	29300	0
159	20230724	165900	3176099650	29300	29300	29300	29300	0
160	20230724	165800	3176099650	29300	29300	29300	29300	0
161	20230724	165700	3176099650	29300	29300	29300	29300	0
162	20230724	165600	3176099650	29300	29300	29300	29300	0
163	20230724	165500	3176099650	29300	29300	29300	29300	0
164	20230724	165400	3176099650	29300	29300	29300	29300	0
165	20230724	165300	3176099650	29300	29300	29300	29300	0
166	20230724	165200	3176099650	29300	29300	29300	29300	0
167	20230724	165100	3176099650	29300	29300	29300	29300	0
168	20230724	165000	3176099650	29300	29300	29300	29300	0
169	20230724	164900	3176099650	29300	29300	29300	29300	0
170	20230724	164800	3176099650	29300	29300	29300	29300	0
171	20230724	164700	3176099650	29300	29300	29300	29300	0
172	20230724	164600	3176099650	29300	29300	29300	29300	0
173	20230724	164500	3176099650	29300	29300	29300	29300	0
174	20230724	164400	3176099650	29300	29300	29300	29300	0
175	20230724	164300	3176099650	29300	29300	29300	29300	0
176	20230724	164200	3176099650	29300	29300	29300	29300	0
177	20230724	164100	3176099650	29300	29300	29300	29300	0
178	20230724	164000	3176099650	29300	29300	29300	29300	0
179	20230724	163900	3176099650	29300	29300	29300	29300	0
180	20230724	163800	3176099650	29300	29300	29300	29300	0
181	20230724	163700	3176099650	29300	29300	29300	29300	0
182	20230724	163600	3176099650	29300	29300	29300	29300	5790
183	20230724	163500	3176099650	29300	29300	29300	29300	0
184	20230724	163400	3176099650	29300	29300	29300	29300	0
185	20230724	163300	3176099650	29300	29300	29300	29300	0
186	20230724	163200	3176099650	29300	29300	29300	29300	0
187	20230724	163100	3176099650	29300	29300	29300	29300	0
188	20230724	163000	3176099650	29300	29300	29300	29300	0
189	20230724	162900	3176099650	29300	29300	29300	29300	0
190	20230724	162800	3176099650	29300	29300	29300	29300	0
191	20230724	162700	3176099650	29300	29300	29300	29300	0
192	20230724	162600	3176099650	29300	29300	29300	29300	0
193	20230724	162500	3176099650	29300	29300	29300	29300	0
194	20230724	162400	3176099650	29300	29300	29300	29300	0
195	20230724	162300	3176099650	29300	29300	29300	29300	0
196	20230724	162200	3176099650	29300	29300	29300	29300	0
197	20230724	162100	3176099650	29300	29300	29300	29300	0
198	20230724	162000	3176099650	29300	29300	29300	29300	0
199	20230724	161900	3176099650	29300	29300	29300	29300	0
200	20230724	161800	3176099650	29300	29300	29300	29300	0
201	20230724	161700	3176099650	29300	29300	29300	29300	0
202	20230724	161600	3176099650	29300	29300	29300	29300	0
203	20230724	161500	3176099650	29300	29300	29300	29300	0
204	20230724	161400	3176099650	29300	29300	29300	29300	0
205	20230724	161300	3176099650	29300	29300	29300	29300	0
206	20230724	161200	3176099650	29300	29300	29300	29300	0
207	20230724	161100	3176099650	29300	29300	29300	29300	0
208	20230724	161000	3176099650	29300	29300	29300	29300	0
209	20230724	160900	3176099650	29300	29300	29300	29300	0
210	20230724	160800	3176099650	29300	29300	29300	29300	0
211	20230724	160700	3176099650	29300	29300	29300	29300	0
212	20230724	160600	3176099650	29300	29300	29300	29300	5790
213	20230724	160500	3176099650	29300	29300	29300	29300	0
214	20230724	160400	3176099650	29300	29300	29300	29300	0
215	20230724	160300	3176099650	29300	29300	29300	29300	0
216	20230724	160200	3176099650	29300	29300	29300	29300	0
217	20230724	160100	3176099650	29300	29300	29300	29300	0
218	20230724	160000	3176099650	29300	29300	29300	29300	0
219	20230724	155900	3176099650	29300	29300	29300	29300	0
220	20230724	155800	3176099650	29300	29300	29300	29300	0
221	20230724	155700	3176099650	29300	29300	29300	29300	0
222	20230724	155600	3176099650	29300	29300	29300	29300	0
223	20230724	155500	3176099650	29300	29300	29300	29300	0
224	20230724	155400	3176099650	29300	29300	29300	29300	0
225	20230724	155300	3176099650	29300	29300	29300	29300	0
226	20230724	155200	3176099650	29300	29300	29300	29300	0
227	20230724	155100	3176099650	29300	29300	29300	29300	0
228	20230724	155000	3176099650	29300	29300	29300	29300	0
229	20230724	154900	3176099650	29300	29300	29300	29300	0
230	20230724	154800	3176099650	29300	29300	29300	29300	0
231	20230724	154700	3176099650	29300	29300	29300	29300	0
232	20230724	154600	3176099650	29300	29300	29300	29300	0
233	20230724	154500	3176099650	29300	29300	29300	29300	0
234	20230724	154400	3176099650	29300	29300	29300	29300	0
235	20230724	154300	3176099650	29300	29300	29300	29300	0
236	20230724	154200	3176099650	29300	29300	29300	29300	0
237	20230724	154100	3176099650	29300	29300	29300	29300	0
238	20230724	154000	3176099650	29300	29300	29300	29300	0
239	20230724	153900	3176099650	29300	29300	29300	29300	0
240	20230724	153800	3176099650	29300	29300	29300	29300	0
241	20230724	153700	3176099650	29300	29300	29300	29300	0
242	20230724	153600	3176099650	29300	29300	29300	29300	5790
243	20230724	153500	3176099650	29300	29300	29300	29300	0
244	20230724	153400	3176099650	29300	29300	29300	29300	0
245	20230724	153300	3176099650	29300	29300	29300	29300	0
246	20230724	153200	3176099650	29300	29300	29300	29300	0
247	20230724	153100	3176099650	29300	29300	29300	29300	0
248	20230724	153000	3176099650	29300	29300	29300	29300	5790
249	20230724	152900	3006452650	29150	29150	29150	29150	0
250	20230724	152800	3006452650	29150	29150	29150	29150	0
251	20230724	152700	3006452650	29150	29150	29150	29150	0
252	20230724	152600	3006452650	29150	29150	29150	29150	0
253	20230724	152500	3006452650	29150	29150	29150	29150	0
254	20230724	152400	3006452650	29150	29150	29150	29150	0
255	20230724	152300	3006452650	29150	29150	29150	29150	0
256	20230724	152200	3006452650	29150	29150	29150	29150	0
257	20230724	152100	3006452650	29150	29150	29150	29150	0
258	20230724	152000	3006452650	29150	29150	29150	29150	0
259	20230724	151900	3006452650	29150	29100	29150	29100	455
260	20230724	151800	2993189950	29150	29150	29150	29150	23
261	20230724	151700	2992519500	29150	29050	29150	29050	13
262	20230724	151600	2992140750	29050	29150	29150	29050	325
263	20230724	151500	2982694250	29100	29100	29100	29100	11
264	20230724	151400	2982374150	29100	29100	29100	29100	2
265	20230724	151300	2982315950	29200	29200	29200	29200	317
266	20230724	151200	2973059550	29200	29200	29200	29200	15
267	20230724	151100	2972621550	29200	29200	29200	29200	16
268	20230724	151000	2972154350	29050	29050	29200	29050	12
269	20230724	150900	2971804850	29250	29200	29250	29200	418
270	20230724	150800	2959594500	29200	29050	29200	29050	116
271	20230724	150700	2956210500	29050	29100	29100	29050	51
272	20230724	150600	2954728900	29050	29100	29100	29050	893
273	20230724	150500	2928745200	29150	29150	29200	29150	230
274	20230724	150400	2922035550	29100	29200	29200	29100	1101
275	20230724	150300	2889937750	29200	29200	29200	29200	340
276	20230724	150200	2880009750	29200	29200	29200	29200	10
277	20230724	150100	2879717750	29200	29200	29200	29200	53
278	20230724	150000	2878170150	29200	29250	29250	29200	18
279	20230724	145900	2877643800	29200	29150	29200	29150	145
280	20230724	145800	2873416350	29150	29150	29150	29150	0
281	20230724	145700	2873416350	29150	29250	29250	29150	20
282	20230724	145600	2872832350	29150	29200	29250	29150	501
283	20230724	145500	2858182100	29200	29200	29200	29200	259
284	20230724	145400	2850619300	29200	29200	29200	29200	1333
285	20230724	145300	2811695700	29200	29200	29200	29200	118
286	20230724	145200	2808250100	29200	29200	29200	29200	117
287	20230724	145100	2804833700	29200	29150	29200	29150	43
288	20230724	145000	2803578250	29200	29200	29200	29200	32
289	20230724	144900	2802643850	29200	29200	29200	29200	207
290	20230724	144800	2796599450	29200	29200	29200	29150	276
291	20230724	144700	2788545500	29150	29200	29200	29150	553
292	20230724	144600	2772398450	29200	29200	29200	29200	51
293	20230724	144500	2770909250	29150	29100	29150	29100	273
294	20230724	144400	2762951450	29150	29150	29150	29100	63
295	20230724	144300	2761115200	29150	29150	29150	29150	261
296	20230724	144200	2753507050	29150	29150	29150	29100	321
297	20230724	144100	2744149950	29100	29000	29100	29000	260
298	20230724	144000	2736590350	29000	29050	29050	29000	158
299	20230724	143900	2732005450	29050	29050	29050	29050	133
300	20230724	143800	2728141800	29050	29050	29050	29050	142
301	20230724	143700	2724016700	29100	29050	29100	29050	2
302	20230724	143600	2723958550	29050	29100	29100	29050	19
303	20230724	143500	2723405700	29100	29100	29100	29100	380
304	20230724	143400	2712347700	29050	29050	29050	29050	42
305	20230724	143300	2711127600	29050	29050	29050	29050	530
306	20230724	143200	2695731100	29000	29050	29050	29000	55
307	20230724	143100	2694136050	29050	29050	29050	29050	1
308	20230724	143000	2694107000	29050	29100	29100	29050	472
309	20230724	142900	2680395300	29100	29100	29100	29100	13
310	20230724	142800	2680017000	29050	29050	29050	29050	35
311	20230724	142700	2679000250	29100	29100	29100	29100	10
312	20230724	142600	2678709250	29100	29100	29100	29100	0
313	20230724	142500	2678709250	29100	29100	29100	29100	0
314	20230724	142400	2678709250	29100	29150	29150	29100	101
315	20230724	142300	2675770100	29150	29150	29150	29150	205
316	20230724	142200	2669794350	29150	29100	29150	29100	193
317	20230724	142100	2664177550	29100	29100	29100	29100	34
318	20230724	142000	2663188150	29100	29050	29100	29050	402
319	20230724	141900	2651490500	29050	29050	29050	29000	102
320	20230724	141800	2648527550	29050	29050	29050	29050	70
321	20230724	141700	2646494050	29000	29050	29050	29000	132
322	20230724	141600	2642660450	29050	29050	29050	29050	68
323	20230724	141500	2640685050	29050	29050	29050	29050	183
324	20230724	141400	2635368900	29050	29050	29050	29050	146
325	20230724	141300	2631127600	29100	29050	29100	29050	175
326	20230724	141200	2626043350	29100	29050	29100	29050	57
327	20230724	141100	2624387400	29050	29050	29050	29050	101
328	20230724	141000	2621453350	29050	29050	29050	29050	5
329	20230724	140900	2621308100	29050	29100	29100	29050	134
330	20230724	140800	2617413700	29100	29100	29100	29100	150
331	20230724	140700	2613048700	29100	29100	29100	29050	15
332	20230724	140600	2612612250	29100	29050	29100	29050	65
333	20230724	140500	2610723750	29050	29050	29050	29050	5
334	20230724	140400	2610578500	29050	29050	29050	29050	10
335	20230724	140300	2610288000	29050	29050	29050	29050	227
336	20230724	140200	2603693650	29050	29050	29050	29050	0
337	20230724	140100	2603693650	29050	29100	29100	29050	14
338	20230724	140000	2603286400	29100	29100	29100	29100	0
339	20230724	135900	2603286400	29100	29100	29100	29100	0
340	20230724	135800	2603286400	29100	29100	29100	29100	161
341	20230724	135700	2598601300	29100	29050	29100	29050	93
342	20230724	135600	2595899500	29100	29100	29100	29100	4
343	20230724	135500	2595783100	29100	29100	29150	29100	91
344	20230724	135400	2593134800	29100	29100	29100	29100	258
345	20230724	135300	2585627000	29050	29100	29100	29050	65
346	20230724	135200	2583738300	29050	29050	29050	29050	1
347	20230724	135100	2583709250	29050	29100	29100	29050	222
348	20230724	135000	2577259050	29100	29100	29100	29100	75
349	20230724	134900	2575076550	29100	29100	29100	29100	1
350	20230724	134800	2575047450	29100	29100	29100	29100	122
351	20230724	134700	2571497250	29100	29050	29100	29050	204
352	20230724	134600	2565562350	29000	29000	29000	29000	0
353	20230724	134500	2565562350	29000	29000	29000	29000	87
354	20230724	134400	2563039350	29000	29000	29000	29000	2
355	20230724	134300	2562981350	28950	29000	29000	28950	62
356	20230724	134200	2561186200	29050	29050	29050	29050	18
357	20230724	134100	2560663300	29050	29000	29050	28950	373
358	20230724	134000	2549863950	28950	29100	29100	28950	10
359	20230724	133900	2549574150	29050	29100	29200	29000	745
360	20230724	133800	2527941350	29150	29200	29200	29150	131
361	20230724	133700	2524122550	29200	29200	29200	29200	147
362	20230724	133600	2519830150	29250	29200	29300	29200	463
363	20230724	133500	2506290400	29200	29100	29200	29100	311
364	20230724	133400	2497210200	29100	29200	29200	29100	61
365	20230724	133300	2495429100	29200	29150	29200	29150	123
366	20230724	133200	2491843150	29100	29100	29100	29100	33
367	20230724	133100	2490882850	29150	29150	29150	29150	295
368	20230724	133000	2482283600	29100	29150	29150	29100	105
369	20230724	132900	2479227850	29150	29100	29150	29100	142
370	20230724	132800	2475088600	29100	29200	29200	29100	232
371	20230724	132700	2468335400	29200	29200	29200	29200	3
372	20230724	132600	2468247800	29200	29250	29250	29150	638
373	20230724	132500	2449639400	29200	29250	29300	29200	1761
374	20230724	132400	2398165650	29200	29150	29250	29150	887
375	20230724	132300	2372267900	29150	29000	29150	29000	859
376	20230724	132200	2347259600	29000	28950	29000	28900	1182
377	20230724	132100	2313029600	28950	28950	28950	28950	455
378	20230724	132000	2299857350	28950	28900	28950	28900	526
379	20230724	131900	2284632550	28900	28900	28900	28900	4
380	20230724	131800	2284516950	28900	28900	28900	28900	55
381	20230724	131700	2282927450	28900	28950	28950	28900	364
382	20230724	131600	2272405150	28950	28900	28950	28900	28
383	20230724	131500	2271595900	28900	28900	28900	28900	0
384	20230724	131400	2271595900	28900	28950	28950	28900	214
385	20230724	131300	2265401100	28950	28900	28950	28900	706
386	20230724	131200	2244969250	28900	28900	28900	28850	142
387	20230724	131100	2240866300	28900	28900	28900	28900	216
388	20230724	131000	2234623900	28900	28900	28900	28900	15
389	20230724	130900	2234190400	28900	28900	28900	28900	237
390	20230724	130800	2227341100	28900	28900	28900	28900	50
391	20230724	130700	2225896100	28950	28950	28950	28900	124
392	20230724	130600	2222306350	28900	28800	28900	28750	3580
393	20230724	130500	2119010550	28700	28700	28700	28700	0
394	20230724	130400	2119010550	28700	28700	28700	28700	3
395	20230724	130300	2118924450	28700	28700	28700	28700	10
396	20230724	130200	2118637450	28700	28700	28700	28700	0
397	20230724	130100	2118637450	28700	28700	28700	28700	10
398	20230724	130000	2118350450	28700	28700	28700	28700	50
399	20230724	125900	2116915450	28700	28700	28700	28700	1
400	20230724	125800	2116886750	28700	28700	28700	28700	36
401	20230724	125700	2115853550	28700	28700	28700	28700	10
402	20230724	125600	2115566550	28700	28700	28700	28700	1
403	20230724	125500	2115537850	28700	28800	28800	28700	211
404	20230724	125400	2109461150	28800	28800	28800	28800	0
405	20230724	125300	2109461150	28800	28650	28800	28650	438
406	20230724	125200	2096869150	28700	28650	28700	28650	176
407	20230724	125100	2091822950	28700	28700	28700	28700	7
408	20230724	125000	2091622050	28700	28700	28700	28700	295
409	20230724	124900	2083155550	28700	28700	28700	28700	407
410	20230724	124800	2071474650	28700	28700	28700	28700	350
411	20230724	124700	2061429650	28700	28700	28700	28700	0
412	20230724	124600	2061429650	28700	28700	28700	28700	130
413	20230724	124500	2057698650	28750	28700	28750	28700	59
414	20230724	124400	2056005300	28700	28700	28700	28700	698
415	20230724	124300	2035972700	28650	28700	28700	28650	24
416	20230724	124200	2035284150	28700	28700	28700	28700	94
417	20230724	124100	2032586350	28700	28700	28700	28700	40
418	20230724	124000	2031438350	28700	28700	28750	28700	433
419	20230724	123900	2019001250	28750	28750	28750	28750	23
420	20230724	123800	2018340000	28750	28750	28750	28750	0
421	20230724	123700	2018340000	28750	28750	28750	28750	5
422	20230724	123600	2018196250	28750	28750	28750	28750	51
423	20230724	123500	2016730000	28750	28750	28750	28700	707
424	20230724	123400	1996428350	28750	28800	28800	28750	72
425	20230724	123300	1994355000	28800	28800	28800	28750	513
426	20230724	123200	1979603100	28800	28750	28800	28750	52
427	20230724	123100	1978106500	28750	28750	28750	28750	3
428	20230724	123000	1978020250	28750	28750	28750	28750	2
429	20230724	122900	1977962750	28750	28750	28750	28750	0
430	20230724	122800	1977962750	28750	28800	28800	28750	6
431	20230724	122700	1977790050	28800	28800	28800	28800	584
432	20230724	122600	1960970850	28800	28750	28800	28750	524
433	20230724	122500	1945905400	28750	28750	28750	28700	34
434	20230724	122400	1944928900	28750	28750	28750	28750	139
435	20230724	122300	1940932650	28750	28700	28750	28700	69
436	20230724	122200	1938949850	28700	28750	28750	28700	254
437	20230724	122100	1931647450	28700	28700	28700	28700	0
438	20230724	122000	1931647450	28700	28750	28750	28700	6
439	20230724	121900	1931475150	28700	28700	28700	28700	5
440	20230724	121800	1931331650	28700	28700	28700	28700	185
441	20230724	121700	1926022150	28700	28700	28700	28700	187
442	20230724	121600	1920655250	28700	28700	28700	28700	23
443	20230724	121500	1919995150	28700	28700	28700	28700	2
444	20230724	121400	1919937750	28700	28700	28700	28700	200
445	20230724	121300	1914197750	28700	28700	28700	28700	10
446	20230724	121200	1913910750	28700	28700	28700	28700	46
447	20230724	121100	1912590550	28750	28750	28750	28750	245
448	20230724	121000	1905546800	28750	28750	28800	28750	13
449	20230724	120900	1905172700	28750	28800	28800	28750	79
450	20230724	120800	1902898900	28800	28800	28800	28800	53
451	20230724	120700	1901372500	28800	28750	28800	28750	23
452	20230724	120600	1900711200	28750	28700	28750	28700	253
453	20230724	120500	1893444200	28700	28700	28700	28700	348
454	20230724	120400	1883456600	28600	28650	28650	28600	153
455	20230724	120300	1879075650	28650	28650	28650	28650	1397
456	20230724	120200	1839051600	28600	28550	28600	28550	320
457	20230724	120100	1829901700	28550	28550	28550	28550	0
458	20230724	120000	1829901700	28550	28600	28600	28550	107
459	20230724	115900	1826842500	28550	28550	28550	28550	0
460	20230724	115800	1826842500	28550	28550	28550	28550	0
461	20230724	115700	1826842500	28550	28550	28550	28550	2
462	20230724	115600	1826785400	28550	28550	28550	28550	0
463	20230724	115500	1826785400	28550	28600	28600	28550	96
464	20230724	115400	1824039850	28550	28550	28550	28550	138
465	20230724	115300	1820099950	28550	28550	28550	28550	91
466	20230724	115200	1817501900	28550	28550	28550	28550	81
467	20230724	115100	1815189350	28550	28600	28600	28550	462
468	20230724	115000	1801989600	28550	28550	28550	28550	2
469	20230724	114900	1801932500	28550	28550	28600	28550	179
470	20230724	114800	1796819650	28600	28600	28600	28600	106
471	20230724	114700	1793788050	28550	28550	28550	28550	0
472	20230724	114600	1793788050	28550	28550	28550	28550	1
473	20230724	114500	1793759500	28550	28550	28550	28550	1
474	20230724	114400	1793730950	28600	28600	28600	28600	91
475	20230724	114300	1791128350	28600	28550	28600	28550	235
476	20230724	114200	1784414100	28550	28550	28550	28550	0
477	20230724	114100	1784414100	28550	28550	28550	28550	0
478	20230724	114000	1784414100	28550	28550	28550	28550	0
479	20230724	113900	1784414100	28550	28550	28550	28550	308
480	20230724	113800	1775620700	28550	28600	28600	28550	2
481	20230724	113700	1775563550	28600	28600	28600	28600	101
482	20230724	113600	1772674950	28600	28600	28600	28600	476
483	20230724	113500	1759061350	28550	28550	28550	28550	65
484	20230724	113400	1757205600	28550	28600	28600	28550	12
485	20230724	113300	1756862900	28550	28550	28550	28550	15
486	20230724	113200	1756434650	28550	28550	28550	28550	0
487	20230724	113100	1756434650	28550	28550	28550	28550	0
488	20230724	113000	1756434650	28550	28550	28550	28550	0
489	20230724	112900	1756434650	28550	28550	28550	28550	24
490	20230724	112800	1755749450	28600	28500	28600	28500	145
491	20230724	112700	1751609650	28550	28550	28550	28550	67
492	20230724	112600	1749696800	28550	28500	28550	28500	12
493	20230724	112500	1749354300	28500	28550	28550	28500	10
494	20230724	112400	1749069050	28500	28450	28500	28450	83
495	20230724	112300	1746707400	28500	28500	28500	28500	1
496	20230724	112200	1746678900	28450	28450	28450	28450	18
497	20230724	112100	1746166800	28450	28500	28500	28450	199
498	20230724	112000	1740503900	28500	28500	28500	28500	127
499	20230724	111900	1736884400	28550	28550	28550	28550	103
500	20230724	111800	1733943750	28550	28550	28550	28550	0
501	20230724	111700	1733943750	28550	28550	28550	28550	121
502	20230724	111600	1730489200	28550	28550	28550	28550	5
503	20230724	111500	1730346450	28500	28500	28500	28500	200
504	20230724	111400	1724646450	28550	28550	28550	28550	88
505	20230724	111300	1722134050	28550	28550	28550	28550	36
506	20230724	111200	1721106250	28550	28500	28550	28500	96
507	20230724	111100	1718369750	28500	28500	28500	28500	61
508	20230724	111000	1716631250	28500	28450	28500	28450	800
509	20230724	110900	1693831750	28450	28450	28450	28450	4
510	20230724	110800	1693717950	28450	28400	28450	28400	124
511	20230724	110700	1690196250	28400	28400	28400	28400	0
512	20230724	110600	1690196250	28400	28400	28400	28400	735
513	20230724	110500	1669322250	28400	28400	28400	28400	0
514	20230724	110400	1669322250	28400	28400	28400	28400	51
515	20230724	110300	1667873850	28400	28500	28500	28400	1045
516	20230724	110200	1638100750	28500	28500	28500	28500	3
517	20230724	110100	1638015250	28550	28500	28550	28500	84
518	20230724	110000	1635617550	28500	28500	28500	28500	15
519	20230724	105900	1635190050	28500	28500	28500	28500	130
520	20230724	105800	1631485050	28500	28500	28500	28500	267
521	20230724	105700	1623875550	28400	28450	28450	28400	262
522	20230724	105600	1616431850	28450	28450	28450	28450	79
523	20230724	105500	1614184300	28450	28400	28450	28400	120
524	20230724	105400	1610774650	28450	28450	28450	28450	207
525	20230724	105300	1604885500	28450	28500	28500	28450	2883
526	20230724	105200	1522721400	28550	28550	28550	28550	87
527	20230724	105100	1520237550	28550	28500	28550	28500	22
528	20230724	105000	1519610450	28500	28500	28500	28500	2
529	20230724	104900	1519553450	28550	28550	28550	28550	87
530	20230724	104800	1517069600	28550	28550	28550	28550	0
531	20230724	104700	1517069600	28550	28600	28600	28550	388
532	20230724	104600	1505987150	28600	28600	28600	28600	102
533	20230724	104500	1503069950	28550	28550	28550	28550	0
534	20230724	104400	1503069950	28550	28550	28550	28550	0
535	20230724	104300	1503069950	28550	28700	28700	28550	354
536	20230724	104200	1492931550	28650	28650	28650	28650	1754
537	20230724	104100	1442679450	28600	28600	28600	28600	149
538	20230724	104000	1438418050	28600	28650	28650	28600	651
539	20230724	103900	1419792300	28650	28600	28650	28600	286
540	20230724	103800	1411602700	28650	28650	28650	28650	89
541	20230724	103700	1409052850	28650	28600	28650	28600	157
542	20230724	103600	1404562500	28600	28600	28600	28600	0
543	20230724	103500	1404562500	28600	28600	28600	28600	88
544	20230724	103400	1402045700	28650	28650	28650	28650	132
545	20230724	103300	1398263900	28650	28600	28650	28550	70
546	20230724	103200	1396262950	28600	28600	28600	28600	70
547	20230724	103100	1394260950	28600	28550	28600	28550	349
548	20230724	103000	1384281150	28550	28600	28600	28550	388
549	20230724	102900	1373191900	28550	28600	28600	28550	102
550	20230724	102800	1370275400	28600	28600	28650	28600	115
551	20230724	102700	1366986050	28600	28600	28600	28600	3
552	20230724	102600	1366900250	28600	28600	28600	28600	2707
553	20230724	102500	1289480050	28600	28600	28600	28600	0
554	20230724	102400	1289480050	28600	28600	28600	28600	90
555	20230724	102300	1286906050	28550	28550	28550	28550	161
556	20230724	102200	1282309500	28600	28600	28600	28600	167
557	20230724	102100	1277533300	28600	28550	28600	28550	438
558	20230724	102000	1265008300	28550	28550	28550	28500	112
559	20230724	101900	1261810750	28550	28550	28550	28550	644
560	20230724	101800	1243424550	28550	28600	28600	28550	214
561	20230724	101700	1237310400	28600	28650	28650	28600	1539
562	20230724	101600	1193275400	28700	28700	28700	28650	283
563	20230724	101500	1185155100	28700	28700	28700	28700	400
564	20230724	101400	1173675100	28700	28700	28700	28700	11
565	20230724	101300	1173359400	28700	28700	28700	28700	12
566	20230724	101200	1173015000	28650	28650	28650	28650	70
567	20230724	101100	1171009500	28650	28650	28650	28650	222
568	20230724	101000	1164649200	28650	28650	28650	28650	25
569	20230724	100900	1163932950	28650	28800	28800	28650	54
570	20230724	100800	1162378200	28800	28750	28800	28750	778
571	20230724	100700	1139988150	28700	28600	28700	28600	589
572	20230724	100600	1123136550	28600	28600	28600	28600	3
573	20230724	100500	1123050750	28650	28650	28650	28650	15
574	20230724	100400	1122621000	28650	28650	28650	28650	318
575	20230724	100300	1113510300	28700	28700	28700	28650	586
576	20230724	100200	1096720750	28700	28700	28700	28700	10
577	20230724	100100	1096433750	28700	28700	28700	28700	3
578	20230724	100000	1096347650	28700	28800	28800	28700	178
579	20230724	095900	1091238950	28800	28800	28800	28800	35
580	20230724	095800	1090230950	28800	28800	28800	28800	16
581	20230724	095700	1089770150	28800	28800	28800	28800	12
582	20230724	095600	1089424550	28800	28700	28800	28700	149
583	20230724	095500	1085144600	28650	28600	28650	28600	224
584	20230724	095400	1078732000	28600	28650	28650	28600	249
585	20230724	095300	1071601750	28650	28650	28650	28650	54
586	20230724	095200	1070054650	28650	28650	28650	28650	177
587	20230724	095100	1064983600	28650	28650	28650	28650	504
588	20230724	095000	1050544000	28650	28800	28800	28650	1462
589	20230724	094900	1008647250	28750	28800	28800	28700	291
590	20230724	094800	1000273450	28800	28700	28800	28700	607
591	20230724	094700	982815050	28700	28700	28700	28700	726
592	20230724	094600	961978850	28750	28750	28800	28750	1237
593	20230724	094500	926414050	28750	28750	28850	28750	572
594	20230724	094400	909946400	28750	28750	28750	28700	1224
595	20230724	094300	874759350	28700	28700	28700	28700	39
596	20230724	094200	873640050	28700	28700	28700	28700	240
597	20230724	094100	866752050	28700	28700	28700	28700	74
598	20230724	094000	864628250	28650	28700	28700	28650	105
599	20230724	093900	861616050	28700	28750	28750	28650	745
600	20230724	093800	840248150	28700	28700	28700	28650	1135
601	20230724	093700	807685000	28700	28700	28700	28600	315
602	20230724	093600	798659500	28650	28650	28650	28650	154
603	20230724	093500	794247400	28650	28700	28700	28600	69
604	20230724	093400	792270850	28700	28600	28700	28600	119
605	20230724	093300	788855850	28700	28650	28700	28600	406
606	20230724	093200	777232450	28650	28650	28650	28550	635
607	20230724	093100	759039800	28650	28500	28650	28500	947
608	20230724	093000	731968700	28450	28450	28450	28450	157
609	20230724	092900	727502050	28450	28450	28450	28450	25
610	20230724	092800	726790800	28400	28400	28400	28400	226
611	20230724	092700	720372400	28450	28450	28450	28450	29
612	20230724	092600	719547350	28450	28450	28500	28450	441
613	20230724	092500	706994300	28450	28400	28500	28400	121
614	20230724	092400	703546450	28450	28350	28450	28350	338
615	20230724	092300	693936600	28350	28250	28350	28250	335
616	20230724	092200	684455600	28300	28150	28300	28150	106
617	20230724	092100	681470950	28150	28300	28300	28100	41
618	20230724	092000	680313800	28100	28100	28250	28100	954
619	20230724	091900	653414950	28100	28150	28150	28100	2101
620	20230724	091800	594281000	28150	28200	28200	28100	1380
621	20230724	091700	555435050	28200	28250	28250	28200	232
622	20230724	091600	548886900	28250	28200	28250	28200	49
623	20230724	091500	547503600	28250	28200	28250	28200	147
624	20230724	091400	543355700	28200	28400	28400	28200	587
625	20230724	091300	526792150	28400	28350	28400	28150	748
626	20230724	091200	505680400	28500	28500	28600	28350	298
627	20230724	091100	497188550	28500	28250	28500	28250	1887
628	20230724	091000	443727200	28250	28200	28250	28100	972
629	20230724	090900	416352650	28250	28250	28250	28200	994
630	20230724	090800	388285900	28250	28300	28300	28250	491
631	20230724	090700	374398800	28300	28300	28350	28300	902
632	20230724	090600	348872000	28350	28400	28400	28350	1357
633	20230724	090500	310365350	28400	28450	28450	28400	615
634	20230724	090400	292880600	28450	28400	28500	28400	1053
635	20230724	090300	262954850	28400	28450	28450	28400	348
636	20230724	090200	253067650	28450	28550	28550	28350	1453
637	20230724	090100	211742400	28600	28500	28600	28450	564
638	20230724	090000	195660150	28500	28750	28800	28450	6432