KissMeData/265520/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	202400	1135871810	20150	20150	20150	20150	416
3	20230724	202300	1135871810	20150	20150	20150	20150	0
4	20230724	202200	1135871810	20150	20150	20150	20150	0
5	20230724	202100	1135871810	20150	20150	20150	20150	0
6	20230724	202000	1135871810	20150	20150	20150	20150	0
7	20230724	201900	1135871810	20150	20150	20150	20150	0
8	20230724	201800	1135871810	20150	20150	20150	20150	0
9	20230724	201700	1135871810	20150	20150	20150	20150	0
10	20230724	201600	1135871810	20150	20150	20150	20150	0
11	20230724	201500	1135871810	20150	20150	20150	20150	0
12	20230724	201400	1135871810	20150	20150	20150	20150	0
13	20230724	201300	1135871810	20150	20150	20150	20150	0
14	20230724	201200	1135871810	20150	20150	20150	20150	0
15	20230724	201100	1135871810	20150	20150	20150	20150	0
16	20230724	201000	1135871810	20150	20150	20150	20150	0
17	20230724	200900	1135871810	20150	20150	20150	20150	0
18	20230724	200800	1135871810	20150	20150	20150	20150	0
19	20230724	200700	1135871810	20150	20150	20150	20150	0
20	20230724	200600	1135871810	20150	20150	20150	20150	0
21	20230724	200500	1135871810	20150	20150	20150	20150	0
22	20230724	200400	1135871810	20150	20150	20150	20150	0
23	20230724	200300	1135871810	20150	20150	20150	20150	0
24	20230724	200200	1135871810	20150	20150	20150	20150	0
25	20230724	200100	1135871810	20150	20150	20150	20150	0
26	20230724	200000	1135871810	20150	20150	20150	20150	0
27	20230724	195900	1135871810	20150	20150	20150	20150	0
28	20230724	195800	1135871810	20150	20150	20150	20150	0
29	20230724	195700	1135871810	20150	20150	20150	20150	0
30	20230724	195600	1135871810	20150	20150	20150	20150	0
31	20230724	195500	1135871810	20150	20150	20150	20150	0
32	20230724	195400	1135871810	20150	20150	20150	20150	416
33	20230724	195300	1135871810	20150	20150	20150	20150	0
34	20230724	195200	1135871810	20150	20150	20150	20150	0
35	20230724	195100	1135871810	20150	20150	20150	20150	0
36	20230724	195000	1135871810	20150	20150	20150	20150	0
37	20230724	194900	1135871810	20150	20150	20150	20150	0
38	20230724	194800	1135871810	20150	20150	20150	20150	0
39	20230724	194700	1135871810	20150	20150	20150	20150	0
40	20230724	194600	1135871810	20150	20150	20150	20150	0
41	20230724	194500	1135871810	20150	20150	20150	20150	0
42	20230724	194400	1135871810	20150	20150	20150	20150	0
43	20230724	194300	1135871810	20150	20150	20150	20150	0
44	20230724	194200	1135871810	20150	20150	20150	20150	0
45	20230724	194100	1135871810	20150	20150	20150	20150	0
46	20230724	194000	1135871810	20150	20150	20150	20150	0
47	20230724	193900	1135871810	20150	20150	20150	20150	0
48	20230724	193800	1135871810	20150	20150	20150	20150	0
49	20230724	193700	1135871810	20150	20150	20150	20150	0
50	20230724	193600	1135871810	20150	20150	20150	20150	0
51	20230724	193500	1135871810	20150	20150	20150	20150	0
52	20230724	193400	1135871810	20150	20150	20150	20150	0
53	20230724	193300	1135871810	20150	20150	20150	20150	0
54	20230724	193200	1135871810	20150	20150	20150	20150	0
55	20230724	193100	1135871810	20150	20150	20150	20150	0
56	20230724	193000	1135871810	20150	20150	20150	20150	0
57	20230724	192900	1135871810	20150	20150	20150	20150	0
58	20230724	192800	1135871810	20150	20150	20150	20150	0
59	20230724	192700	1135871810	20150	20150	20150	20150	0
60	20230724	192600	1135871810	20150	20150	20150	20150	0
61	20230724	192500	1135871810	20150	20150	20150	20150	0
62	20230724	192400	1135871810	20150	20150	20150	20150	416
63	20230724	192300	1135871810	20150	20150	20150	20150	0
64	20230724	192200	1135871810	20150	20150	20150	20150	0
65	20230724	192100	1135871810	20150	20150	20150	20150	0
66	20230724	192000	1135871810	20150	20150	20150	20150	0
67	20230724	191900	1135871810	20150	20150	20150	20150	0
68	20230724	191800	1135871810	20150	20150	20150	20150	0
69	20230724	191700	1135871810	20150	20150	20150	20150	0
70	20230724	191600	1135871810	20150	20150	20150	20150	0
71	20230724	191500	1135871810	20150	20150	20150	20150	0
72	20230724	191400	1135871810	20150	20150	20150	20150	0
73	20230724	191300	1135871810	20150	20150	20150	20150	0
74	20230724	191200	1135871810	20150	20150	20150	20150	0
75	20230724	191100	1135871810	20150	20150	20150	20150	0
76	20230724	191000	1135871810	20150	20150	20150	20150	0
77	20230724	190900	1135871810	20150	20150	20150	20150	0
78	20230724	190800	1135871810	20150	20150	20150	20150	0
79	20230724	190700	1135871810	20150	20150	20150	20150	0
80	20230724	190600	1135871810	20150	20150	20150	20150	0
81	20230724	190500	1135871810	20150	20150	20150	20150	0
82	20230724	190400	1135871810	20150	20150	20150	20150	0
83	20230724	190300	1135871810	20150	20150	20150	20150	0
84	20230724	190200	1135871810	20150	20150	20150	20150	0
85	20230724	190100	1135871810	20150	20150	20150	20150	0
86	20230724	190000	1135871810	20150	20150	20150	20150	0
87	20230724	185900	1135871810	20150	20150	20150	20150	0
88	20230724	185800	1135871810	20150	20150	20150	20150	0
89	20230724	185700	1135871810	20150	20150	20150	20150	0
90	20230724	185600	1135871810	20150	20150	20150	20150	0
91	20230724	185500	1135871810	20150	20150	20150	20150	0
92	20230724	185400	1135871810	20150	20150	20150	20150	416
93	20230724	185300	1135871810	20150	20150	20150	20150	0
94	20230724	185200	1135871810	20150	20150	20150	20150	0
95	20230724	185100	1135871810	20150	20150	20150	20150	0
96	20230724	185000	1135871810	20150	20150	20150	20150	0
97	20230724	184900	1135871810	20150	20150	20150	20150	0
98	20230724	184800	1135871810	20150	20150	20150	20150	0
99	20230724	184700	1135871810	20150	20150	20150	20150	0
100	20230724	184600	1135871810	20150	20150	20150	20150	0
101	20230724	184500	1135871810	20150	20150	20150	20150	0
102	20230724	184400	1135871810	20150	20150	20150	20150	0
103	20230724	184300	1135871810	20150	20150	20150	20150	0
104	20230724	184200	1135871810	20150	20150	20150	20150	0
105	20230724	184100	1135871810	20150	20150	20150	20150	0
106	20230724	184000	1135871810	20150	20150	20150	20150	0
107	20230724	183900	1135871810	20150	20150	20150	20150	0
108	20230724	183800	1135871810	20150	20150	20150	20150	0
109	20230724	183700	1135871810	20150	20150	20150	20150	0
110	20230724	183600	1135871810	20150	20150	20150	20150	0
111	20230724	183500	1135871810	20150	20150	20150	20150	0
112	20230724	183400	1135871810	20150	20150	20150	20150	0
113	20230724	183300	1135871810	20150	20150	20150	20150	0
114	20230724	183200	1135871810	20150	20150	20150	20150	0
115	20230724	183100	1135871810	20150	20150	20150	20150	0
116	20230724	183000	1135871810	20150	20150	20150	20150	0
117	20230724	182900	1135871810	20150	20150	20150	20150	0
118	20230724	182800	1135871810	20150	20150	20150	20150	0
119	20230724	182700	1135871810	20150	20150	20150	20150	0
120	20230724	182600	1135871810	20150	20150	20150	20150	0
121	20230724	182500	1135871810	20150	20150	20150	20150	0
122	20230724	182400	1135871810	20150	20150	20150	20150	416
123	20230724	182300	1135871810	20150	20150	20150	20150	0
124	20230724	182200	1135871810	20150	20150	20150	20150	0
125	20230724	182100	1135871810	20150	20150	20150	20150	0
126	20230724	182000	1135871810	20150	20150	20150	20150	0
127	20230724	181900	1135871810	20150	20150	20150	20150	0
128	20230724	181800	1135871810	20150	20150	20150	20150	0
129	20230724	181700	1135871810	20150	20150	20150	20150	0
130	20230724	181600	1135871810	20150	20150	20150	20150	0
131	20230724	181500	1135871810	20150	20150	20150	20150	0
132	20230724	181400	1135871810	20150	20150	20150	20150	0
133	20230724	181300	1135871810	20150	20150	20150	20150	0
134	20230724	181200	1135871810	20150	20150	20150	20150	0
135	20230724	181100	1135871810	20150	20150	20150	20150	0
136	20230724	181000	1135871810	20150	20150	20150	20150	0
137	20230724	180900	1135871810	20150	20150	20150	20150	0
138	20230724	180800	1135871810	20150	20150	20150	20150	0
139	20230724	180700	1135871810	20150	20150	20150	20150	0
140	20230724	180600	1135871810	20150	20150	20150	20150	0
141	20230724	180500	1135871810	20150	20150	20150	20150	0
142	20230724	180400	1135871810	20150	20150	20150	20150	0
143	20230724	180300	1135871810	20150	20150	20150	20150	0
144	20230724	180200	1135871810	20150	20150	20150	20150	0
145	20230724	180100	1135871810	20150	20150	20150	20150	0
146	20230724	180000	1135871810	20150	20150	20150	20150	0
147	20230724	175900	1135871810	20150	20150	20150	20150	0
148	20230724	175800	1135871810	20150	20150	20150	20150	0
149	20230724	175700	1135871810	20150	20150	20150	20150	0
150	20230724	175600	1135871810	20150	20150	20150	20150	0
151	20230724	175500	1135871810	20150	20150	20150	20150	0
152	20230724	175400	1135871810	20150	20150	20150	20150	416
153	20230724	175300	1135871810	20150	20150	20150	20150	0
154	20230724	175200	1135871810	20150	20150	20150	20150	0
155	20230724	175100	1135871810	20150	20150	20150	20150	0
156	20230724	175000	1135871810	20150	20150	20150	20150	0
157	20230724	174900	1135871810	20150	20150	20150	20150	0
158	20230724	174800	1135871810	20150	20150	20150	20150	0
159	20230724	174700	1135871810	20150	20150	20150	20150	0
160	20230724	174600	1135871810	20150	20150	20150	20150	0
161	20230724	174500	1135871810	20150	20150	20150	20150	0
162	20230724	174400	1135871810	20150	20150	20150	20150	0
163	20230724	174300	1135871810	20150	20150	20150	20150	0
164	20230724	174200	1135871810	20150	20150	20150	20150	0
165	20230724	174100	1135871810	20150	20150	20150	20150	0
166	20230724	174000	1135871810	20150	20150	20150	20150	0
167	20230724	173900	1135871810	20150	20150	20150	20150	0
168	20230724	173800	1135871810	20150	20150	20150	20150	0
169	20230724	173700	1135871810	20150	20150	20150	20150	0
170	20230724	173600	1135871810	20150	20150	20150	20150	0
171	20230724	173500	1135871810	20150	20150	20150	20150	0
172	20230724	173400	1135871810	20150	20150	20150	20150	0
173	20230724	173300	1135871810	20150	20150	20150	20150	0
174	20230724	173200	1135871810	20150	20150	20150	20150	0
175	20230724	173100	1135871810	20150	20150	20150	20150	0
176	20230724	173000	1135871810	20150	20150	20150	20150	0
177	20230724	172900	1135871810	20150	20150	20150	20150	0
178	20230724	172800	1135871810	20150	20150	20150	20150	0
179	20230724	172700	1135871810	20150	20150	20150	20150	0
180	20230724	172600	1135871810	20150	20150	20150	20150	0
181	20230724	172500	1135871810	20150	20150	20150	20150	0
182	20230724	172400	1135871810	20150	20150	20150	20150	416
183	20230724	172300	1135871810	20150	20150	20150	20150	0
184	20230724	172200	1135871810	20150	20150	20150	20150	0
185	20230724	172100	1135871810	20150	20150	20150	20150	0
186	20230724	172000	1135871810	20150	20150	20150	20150	0
187	20230724	171900	1135871810	20150	20150	20150	20150	0
188	20230724	171800	1135871810	20150	20150	20150	20150	0
189	20230724	171700	1135871810	20150	20150	20150	20150	0
190	20230724	171600	1135871810	20150	20150	20150	20150	0
191	20230724	171500	1135871810	20150	20150	20150	20150	0
192	20230724	171400	1135871810	20150	20150	20150	20150	0
193	20230724	171300	1135871810	20150	20150	20150	20150	0
194	20230724	171200	1135871810	20150	20150	20150	20150	0
195	20230724	171100	1135871810	20150	20150	20150	20150	0
196	20230724	171000	1135871810	20150	20150	20150	20150	0
197	20230724	170900	1135871810	20150	20150	20150	20150	0
198	20230724	170800	1135871810	20150	20150	20150	20150	0
199	20230724	170700	1135871810	20150	20150	20150	20150	0
200	20230724	170600	1135871810	20150	20150	20150	20150	0
201	20230724	170500	1135871810	20150	20150	20150	20150	0
202	20230724	170400	1135871810	20150	20150	20150	20150	0
203	20230724	170300	1135871810	20150	20150	20150	20150	0
204	20230724	170200	1135871810	20150	20150	20150	20150	0
205	20230724	170100	1135871810	20150	20150	20150	20150	0
206	20230724	170000	1135871810	20150	20150	20150	20150	0
207	20230724	165900	1135871810	20150	20150	20150	20150	0
208	20230724	165800	1135871810	20150	20150	20150	20150	0
209	20230724	165700	1135871810	20150	20150	20150	20150	0
210	20230724	165600	1135871810	20150	20150	20150	20150	0
211	20230724	165500	1135871810	20150	20150	20150	20150	0
212	20230724	165400	1135871810	20150	20150	20150	20150	416
213	20230724	165300	1135871810	20150	20150	20150	20150	0
214	20230724	165200	1135871810	20150	20150	20150	20150	0
215	20230724	165100	1135871810	20150	20150	20150	20150	0
216	20230724	165000	1135871810	20150	20150	20150	20150	0
217	20230724	164900	1135871810	20150	20150	20150	20150	0
218	20230724	164800	1135871810	20150	20150	20150	20150	0
219	20230724	164700	1135871810	20150	20150	20150	20150	0
220	20230724	164600	1135871810	20150	20150	20150	20150	0
221	20230724	164500	1135871810	20150	20150	20150	20150	0
222	20230724	164400	1135871810	20150	20150	20150	20150	0
223	20230724	164300	1135871810	20150	20150	20150	20150	0
224	20230724	164200	1135871810	20150	20150	20150	20150	0
225	20230724	164100	1135871810	20150	20150	20150	20150	0
226	20230724	164000	1135871810	20150	20150	20150	20150	0
227	20230724	163900	1135871810	20150	20150	20150	20150	0
228	20230724	163800	1135871810	20150	20150	20150	20150	0
229	20230724	163700	1135871810	20150	20150	20150	20150	0
230	20230724	163600	1135871810	20150	20150	20150	20150	0
231	20230724	163500	1135871810	20150	20150	20150	20150	0
232	20230724	163400	1135871810	20150	20150	20150	20150	0
233	20230724	163300	1135871810	20150	20150	20150	20150	0
234	20230724	163200	1135871810	20150	20150	20150	20150	0
235	20230724	163100	1135871810	20150	20150	20150	20150	0
236	20230724	163000	1135871810	20150	20150	20150	20150	0
237	20230724	162900	1135871810	20150	20150	20150	20150	0
238	20230724	162800	1135871810	20150	20150	20150	20150	0
239	20230724	162700	1135871810	20150	20150	20150	20150	0
240	20230724	162600	1135871810	20150	20150	20150	20150	0
241	20230724	162500	1135871810	20150	20150	20150	20150	0
242	20230724	162400	1135871810	20150	20150	20150	20150	416
243	20230724	162300	1135871810	20150	20150	20150	20150	0
244	20230724	162200	1135871810	20150	20150	20150	20150	0
245	20230724	162100	1135871810	20150	20150	20150	20150	0
246	20230724	162000	1135871810	20150	20150	20150	20150	0
247	20230724	161900	1135871810	20150	20150	20150	20150	0
248	20230724	161800	1135871810	20150	20150	20150	20150	0
249	20230724	161700	1135871810	20150	20150	20150	20150	0
250	20230724	161600	1135871810	20150	20150	20150	20150	0
251	20230724	161500	1135871810	20150	20150	20150	20150	0
252	20230724	161400	1135871810	20150	20150	20150	20150	0
253	20230724	161300	1135871810	20150	20150	20150	20150	0
254	20230724	161200	1135871810	20150	20150	20150	20150	0
255	20230724	161100	1135871810	20150	20150	20150	20150	0
256	20230724	161000	1135871810	20150	20150	20150	20150	0
257	20230724	160900	1135871810	20150	20150	20150	20150	0
258	20230724	160800	1135871810	20150	20150	20150	20150	0
259	20230724	160700	1135871810	20150	20150	20150	20150	0
260	20230724	160600	1135871810	20150	20150	20150	20150	0
261	20230724	160500	1135871810	20150	20150	20150	20150	0
262	20230724	160400	1135871810	20150	20150	20150	20150	0
263	20230724	160300	1135871810	20150	20150	20150	20150	0
264	20230724	160200	1135871810	20150	20150	20150	20150	0
265	20230724	160100	1135871810	20150	20150	20150	20150	0
266	20230724	160000	1135871810	20150	20150	20150	20150	0
267	20230724	155900	1135871810	20150	20150	20150	20150	0
268	20230724	155800	1135871810	20150	20150	20150	20150	0
269	20230724	155700	1135871810	20150	20150	20150	20150	0
270	20230724	155600	1135871810	20150	20150	20150	20150	0
271	20230724	155500	1135871810	20150	20150	20150	20150	0
272	20230724	155400	1135871810	20150	20150	20150	20150	416
273	20230724	155300	1135871810	20150	20150	20150	20150	0
274	20230724	155200	1135871810	20150	20150	20150	20150	0
275	20230724	155100	1135871810	20150	20150	20150	20150	0
276	20230724	155000	1135871810	20150	20150	20150	20150	0
277	20230724	154900	1135871810	20150	20150	20150	20150	0
278	20230724	154800	1135871810	20150	20150	20150	20150	0
279	20230724	154700	1135871810	20150	20150	20150	20150	0
280	20230724	154600	1135871810	20150	20150	20150	20150	0
281	20230724	154500	1135871810	20150	20150	20150	20150	0
282	20230724	154400	1135871810	20150	20150	20150	20150	0
283	20230724	154300	1135871810	20150	20150	20150	20150	0
284	20230724	154200	1135871810	20150	20150	20150	20150	0
285	20230724	154100	1135871810	20150	20150	20150	20150	0
286	20230724	154000	1135871810	20150	20150	20150	20150	0
287	20230724	153900	1135871810	20150	20150	20150	20150	0
288	20230724	153800	1135871810	20150	20150	20150	20150	0
289	20230724	153700	1135871810	20150	20150	20150	20150	0
290	20230724	153600	1135871810	20150	20150	20150	20150	0
291	20230724	153500	1135871810	20150	20150	20150	20150	0
292	20230724	153400	1135871810	20150	20150	20150	20150	0
293	20230724	153300	1135871810	20150	20150	20150	20150	0
294	20230724	153200	1135871810	20150	20150	20150	20150	0
295	20230724	153100	1135871810	20150	20150	20150	20150	0
296	20230724	153000	1135871810	20150	20150	20150	20150	416
297	20230724	152900	1127489410	20100	20100	20100	20100	0
298	20230724	152800	1127489410	20100	20100	20100	20100	0
299	20230724	152700	1127489410	20100	20100	20100	20100	0
300	20230724	152600	1127489410	20100	20100	20100	20100	0
301	20230724	152500	1127489410	20100	20100	20100	20100	0
302	20230724	152400	1127489410	20100	20100	20100	20100	0
303	20230724	152300	1127489410	20100	20100	20100	20100	0
304	20230724	152200	1127489410	20100	20100	20100	20100	0
305	20230724	152100	1127489410	20100	20100	20100	20100	0
306	20230724	152000	1127489410	20100	20100	20100	20100	0
307	20230724	151900	1127489410	20100	20150	20150	20100	121
308	20230724	151800	1125051760	20150	20150	20150	20150	50
309	20230724	151700	1124044260	20150	20150	20150	20050	118
310	20230724	151600	1121672610	20100	20100	20100	20100	189
311	20230724	151500	1117873710	20100	20050	20100	20050	1001
312	20230724	151400	1097803610	20100	20100	20100	20100	84
313	20230724	151300	1096115210	20100	20100	20100	20100	0
314	20230724	151200	1096115210	20100	20150	20150	20100	49
315	20230724	151100	1095130260	20100	20100	20100	20100	0
316	20230724	151000	1095130260	20100	20150	20150	20100	4
317	20230724	150900	1095049810	20100	20100	20100	20100	263
318	20230724	150800	1089763510	20100	20100	20100	20100	0
319	20230724	150700	1089763510	20100	20150	20150	20100	107
320	20230724	150600	1087610310	20150	20150	20150	20150	49
321	20230724	150500	1086622960	20150	20150	20150	20150	11
322	20230724	150400	1086401310	20100	20100	20100	20100	100
323	20230724	150300	1084391310	20150	20150	20150	20150	0
324	20230724	150200	1084391310	20150	20150	20150	20150	0
325	20230724	150100	1084391310	20150	20150	20150	20150	101
326	20230724	150000	1082356160	20200	20200	20200	20200	41
327	20230724	145900	1081527960	20200	20150	20200	20150	138
328	20230724	145800	1078747210	20150	20150	20150	20150	0
329	20230724	145700	1078747210	20150	20150	20150	20150	0
330	20230724	145600	1078747210	20150	20150	20150	20150	150
331	20230724	145500	1075724710	20150	20150	20150	20150	100
332	20230724	145400	1073709710	20150	20150	20150	20150	0
333	20230724	145300	1073709710	20150	20150	20150	20150	1
334	20230724	145200	1073689560	20150	20150	20150	20150	50
335	20230724	145100	1072682060	20100	20100	20100	20100	16
336	20230724	145000	1072360460	20100	20100	20100	20100	100
337	20230724	144900	1070350460	20100	20100	20100	20100	0
338	20230724	144800	1070350460	20100	20100	20100	20100	10
339	20230724	144700	1070149460	20100	20100	20100	20100	1
340	20230724	144600	1070129360	20150	20100	20150	20100	51
341	20230724	144500	1069101760	20150	20150	20150	20150	0
342	20230724	144400	1069101760	20150	20150	20150	20150	10
343	20230724	144300	1068900260	20150	20150	20150	20150	50
344	20230724	144200	1067892760	20150	20150	20150	20150	10
345	20230724	144100	1067691260	20150	20100	20150	20100	722
346	20230724	144000	1053179010	20050	20100	20100	20050	2
347	20230724	143900	1053138860	20050	20050	20050	20050	1122
348	20230724	143800	1030642760	20050	20050	20050	20050	0
349	20230724	143700	1030642760	20050	20100	20100	20050	22
350	20230724	143600	1030201610	20100	20100	20100	20100	145
351	20230724	143500	1027287110	20100	20100	20100	20100	70
352	20230724	143400	1025880110	20100	20050	20100	20050	101
353	20230724	143300	1023855010	20100	20100	20100	20100	0
354	20230724	143200	1023855010	20100	20100	20100	20100	0
355	20230724	143100	1023855010	20100	20100	20100	20100	0
356	20230724	143000	1023855010	20100	20100	20100	20100	0
357	20230724	142900	1023855010	20100	20100	20100	20100	0
358	20230724	142800	1023855010	20100	20100	20100	20100	2
359	20230724	142700	1023814810	20050	20050	20050	20050	16
360	20230724	142600	1023494010	20050	20050	20050	19980	1851
361	20230724	142500	986462260	20100	20050	20100	20050	21
362	20230724	142400	986041160	20100	20100	20100	20100	0
363	20230724	142300	986041160	20100	20100	20100	20100	0
364	20230724	142200	986041160	20100	20050	20100	20050	101
365	20230724	142100	984016060	20100	20100	20100	20100	0
366	20230724	142000	984016060	20100	20100	20100	20050	106
367	20230724	141900	981885560	20100	20100	20100	20100	0
368	20230724	141800	981885560	20100	20100	20100	20100	2
369	20230724	141700	981845360	20100	20100	20100	20100	2
370	20230724	141600	981805160	20100	20100	20100	20100	0
371	20230724	141500	981805160	20100	20100	20100	20100	7
372	20230724	141400	981664460	20100	20000	20100	20000	14
373	20230724	141300	981384010	20100	20100	20100	20100	1
374	20230724	141200	981363910	20000	20000	20000	20000	11
375	20230724	141100	981143910	20100	20100	20100	20100	25
376	20230724	141000	980641410	20100	20050	20100	20050	201
377	20230724	140900	976611310	20050	20050	20050	20050	0
378	20230724	140800	976611310	20050	20050	20050	20050	100
379	20230724	140700	974606310	20100	20100	20100	20100	29
380	20230724	140600	974023410	20100	20100	20100	20100	140
381	20230724	140500	971209410	20100	20100	20100	20100	0
382	20230724	140400	971209410	20100	20150	20150	20100	28
383	20230724	140300	970645960	20100	20100	20100	20100	31
384	20230724	140200	970022860	20100	20100	20100	20100	83
385	20230724	140100	968354560	20100	20100	20100	20100	15
386	20230724	140000	968053060	20150	20150	20150	20150	0
387	20230724	135900	968053060	20150	20150	20150	20150	0
388	20230724	135800	968053060	20150	20150	20150	20150	40
389	20230724	135700	967247060	20150	20150	20150	20150	3
390	20230724	135600	967186610	20150	20150	20150	20150	0
391	20230724	135500	967186610	20150	20150	20150	20150	0
392	20230724	135400	967186610	20150	20150	20150	20150	2
393	20230724	135300	967146310	20150	20150	20150	20150	3
394	20230724	135200	967085860	20100	20150	20150	20100	31
395	20230724	135100	966462160	20150	20150	20150	20150	21
396	20230724	135000	966039010	20100	20050	20100	20050	24
397	20230724	134900	965557110	20150	20150	20150	20150	0
398	20230724	134800	965557110	20150	20150	20150	20150	20
399	20230724	134700	965154110	20150	20150	20150	20150	5
400	20230724	134600	965053360	20150	20150	20150	20150	0
401	20230724	134500	965053360	20150	20100	20150	20100	102
402	20230724	134400	963003110	20050	20050	20050	20050	5
403	20230724	134300	962902860	20150	20150	20150	20150	0
404	20230724	134200	962902860	20150	20150	20150	20150	0
405	20230724	134100	962902860	20150	20150	20150	20150	0
406	20230724	134000	962902860	20150	20100	20150	20100	2
407	20230724	133900	962862610	20100	20100	20100	20100	248
408	20230724	133800	957877810	20100	20100	20100	20100	0
409	20230724	133700	957877810	20100	20100	20100	20100	0
410	20230724	133600	957877810	20100	20100	20100	20100	10
411	20230724	133500	957676810	20150	20150	20150	20150	0
412	20230724	133400	957676810	20150	20150	20150	20150	1
413	20230724	133300	957656660	20050	20050	20050	20050	0
414	20230724	133200	957656660	20050	20050	20050	20050	0
415	20230724	133100	957656660	20050	20050	20050	20050	780
416	20230724	133000	942017660	20050	20050	20050	20050	6
417	20230724	132900	941897360	20050	20100	20150	20050	191
418	20230724	132800	938060210	20150	20150	20150	20150	1
419	20230724	132700	938040060	20150	20150	20150	20150	2
420	20230724	132600	937999760	20150	20150	20150	20150	0
421	20230724	132500	937999760	20150	20100	20150	20100	567
422	20230724	132400	926603010	20100	20100	20100	20100	162
423	20230724	132300	923346810	20050	20100	20100	20000	263
424	20230724	132200	918074010	20050	20100	20100	20050	2
425	20230724	132100	918033860	20050	20050	20050	20050	56
426	20230724	132000	916911060	20000	20050	20050	20000	273
427	20230724	131900	911442260	20050	20050	20050	20050	1
428	20230724	131800	911422210	20000	20000	20000	20000	1000
429	20230724	131700	891422210	20050	20000	20050	20000	61
430	20230724	131600	890202160	20050	20050	20050	20050	904
431	20230724	131500	872076960	20100	20100	20100	20100	40
432	20230724	131400	871272960	20150	20100	20150	20100	235
433	20230724	131300	866539460	20150	20150	20150	20150	0
434	20230724	131200	866539460	20150	20100	20150	20100	5
435	20230724	131100	866438910	20150	20150	20150	20150	0
436	20230724	131000	866438910	20150	20100	20150	20100	7
437	20230724	130900	866298160	20150	20150	20150	20150	0
438	20230724	130800	866298160	20150	20150	20150	20150	124
439	20230724	130700	863799560	20150	20150	20150	20150	61
440	20230724	130600	862570410	20150	20100	20150	20100	941
441	20230724	130500	843656060	20100	20100	20100	20100	0
442	20230724	130400	843656060	20100	20100	20100	20100	0
443	20230724	130300	843656060	20100	20050	20100	20050	301
444	20230724	130200	837620960	20100	20100	20100	20100	0
445	20230724	130100	837620960	20100	20100	20100	20100	496
446	20230724	130000	827651360	20150	20150	20150	20150	1
447	20230724	125900	827631210	20150	20150	20150	20150	0
448	20230724	125800	827631210	20150	20150	20150	20150	55
449	20230724	125700	826522960	20150	20150	20150	20150	172
450	20230724	125600	823057160	20150	20150	20150	20150	1
451	20230724	125500	823037010	20150	20150	20150	20150	10
452	20230724	125400	822835510	20150	20150	20150	20150	0
453	20230724	125300	822835510	20150	20150	20150	20150	1
454	20230724	125200	822815360	20100	20100	20100	20100	29
455	20230724	125100	822232460	20150	20150	20150	20150	0
456	20230724	125000	822232460	20150	20150	20150	20150	11
457	20230724	124900	822010810	20150	20150	20150	20150	1
458	20230724	124800	821990660	20150	20150	20150	20150	0
459	20230724	124700	821990660	20150	20150	20150	20150	6
460	20230724	124600	821869760	20100	20100	20100	20100	332
461	20230724	124500	815196560	20100	20000	20100	20000	134
462	20230724	124400	812516460	20000	20100	20100	20000	160
463	20230724	124300	809310960	20100	20100	20100	20100	0
464	20230724	124200	809310960	20100	20100	20100	20100	0
465	20230724	124100	809310960	20100	20100	20100	20100	0
466	20230724	124000	809310960	20100	20100	20100	20050	65
467	20230724	123900	808004910	20100	20100	20100	20100	442
468	20230724	123800	799120710	20100	20100	20100	20100	0
469	20230724	123700	799120710	20100	20100	20100	20100	50
470	20230724	123600	798115710	20100	20100	20100	20100	0
471	20230724	123500	798115710	20100	20100	20100	20100	10
472	20230724	123400	797914710	20100	20100	20100	20100	0
473	20230724	123300	797914710	20100	20100	20100	20100	1
474	20230724	123200	797894610	20100	20050	20100	20050	51
475	20230724	123100	796872010	20100	20100	20100	20100	11
476	20230724	123000	796650910	20100	20100	20100	20100	1
477	20230724	122900	796630810	20050	20050	20050	20050	448
478	20230724	122800	787648410	20050	20050	20050	20050	1
479	20230724	122700	787628360	20000	20050	20050	20000	7
480	20230724	122600	787488310	20050	20050	20050	20050	10
481	20230724	122500	787287810	20050	20050	20050	20050	0
482	20230724	122400	787287810	20050	20000	20050	20000	250
483	20230724	122300	782287760	20000	20000	20000	20000	41
484	20230724	122200	781467760	20000	20050	20050	20000	321
485	20230724	122100	775047710	20000	20000	20000	20000	94
486	20230724	122000	773167710	20050	20000	20050	20000	431
487	20230724	121900	764547660	20000	20050	20050	20000	2
488	20230724	121800	764507610	20000	20050	20050	20000	101
489	20230724	121700	762487560	20050	20050	20050	20050	10
490	20230724	121600	762287060	20050	20050	20050	20050	544
491	20230724	121500	751379860	20050	20050	20050	20050	3
492	20230724	121400	751319710	20050	20050	20050	20050	5
493	20230724	121300	751219460	20050	20050	20050	20000	14
494	20230724	121200	750939260	20000	20000	20000	20000	2
495	20230724	121100	750899260	20050	20050	20050	20050	0
496	20230724	121000	750899260	20050	20000	20050	20000	1028
497	20230724	120900	730339210	20050	20050	20050	20050	122
498	20230724	120800	727893110	20050	20050	20050	20050	50
499	20230724	120700	726890610	20050	20050	20050	20050	0
500	20230724	120600	726890610	20050	20050	20050	20050	103
501	20230724	120500	724825460	20050	20050	20050	20050	203
502	20230724	120400	720755310	20050	20050	20050	20050	10
503	20230724	120300	720554810	20000	20050	20100	20000	1179
504	20230724	120200	696919060	20050	20050	20050	20050	9
505	20230724	120100	696738610	20050	20000	20050	20000	55
506	20230724	120000	695638510	20050	20050	20050	20050	0
507	20230724	115900	695638510	20050	20050	20050	20050	0
508	20230724	115800	695638510	20050	20050	20050	20050	1
509	20230724	115700	695618460	20000	20050	20050	20000	3
510	20230724	115600	695558360	20050	20050	20050	20050	6
511	20230724	115500	695438060	20050	20050	20050	20050	25
512	20230724	115400	694936810	20050	20050	20050	20050	125
513	20230724	115300	692430560	20050	20050	20050	20000	130
514	20230724	115200	689830460	20050	20000	20050	20000	16
515	20230724	115100	689510410	20050	20050	20050	20050	498
516	20230724	115000	679525510	20050	20050	20050	20050	21
517	20230724	114900	679104460	20000	20000	20000	20000	1699
518	20230724	114800	645124460	20000	20000	20050	20000	229
519	20230724	114700	640544160	20050	20000	20050	20000	55
520	20230724	114600	639443910	20000	20050	20050	20000	723
521	20230724	114500	624983810	20050	20050	20050	20050	6
522	20230724	114400	624863510	20050	20050	20050	20050	0
523	20230724	114300	624863510	20050	20050	20050	20050	9
524	20230724	114200	624683060	20050	20050	20050	20050	11
525	20230724	114100	624462510	20100	20050	20100	20050	61
526	20230724	114000	623239410	20050	20050	20100	20050	289
527	20230724	113900	617444910	20050	20050	20050	20050	70
528	20230724	113800	616041410	20050	20050	20050	20050	2
529	20230724	113700	616001310	20050	20050	20050	20050	50
530	20230724	113600	614998810	20100	20100	20100	20050	25
531	20230724	113500	614497460	20050	20050	20050	20050	124
532	20230724	113400	612011260	20050	20050	20050	20050	0
533	20230724	113300	612011260	20050	20050	20050	20050	99
534	20230724	113200	610026310	20050	20050	20050	20050	0
535	20230724	113100	610026310	20050	20050	20050	20050	253
536	20230724	113000	604953660	20050	20050	20050	20050	0
537	20230724	112900	604953660	20050	20050	20050	20050	29
538	20230724	112800	604372210	20050	20050	20050	20000	279
539	20230724	112700	598790610	20000	20000	20000	20000	20
540	20230724	112600	598390610	20000	20050	20050	20000	543
541	20230724	112500	587529960	20050	20050	20050	20050	0
542	20230724	112400	587529960	20050	20050	20050	20050	12
543	20230724	112300	587289360	20000	20050	20050	20000	7
544	20230724	112200	587149110	20050	20050	20050	20050	2
545	20230724	112100	587109010	20050	20050	20050	20050	199
546	20230724	112000	583119060	20100	20100	20100	20100	0
547	20230724	111900	583119060	20100	20100	20100	20100	0
548	20230724	111800	583119060	20100	20100	20100	20100	0
549	20230724	111700	583119060	20100	20100	20100	20100	0
550	20230724	111600	583119060	20100	20100	20100	20100	0
551	20230724	111500	583119060	20100	20100	20100	20100	111
552	20230724	111400	580887960	20150	20050	20150	20050	550
553	20230724	111300	569828960	20050	20050	20050	20050	84
554	20230724	111200	568144760	20050	20000	20050	20000	30
555	20230724	111100	567543760	20050	20000	20050	20000	151
556	20230724	111000	564523710	20000	20000	20050	20000	200
557	20230724	110900	560521510	20050	20050	20050	20050	81
558	20230724	110800	558897460	20050	20050	20050	20000	52
559	20230724	110700	557856360	20000	20050	20100	20000	1004
560	20230724	110600	537750860	20100	20050	20100	20050	188
561	20230724	110500	533973660	20100	20100	20100	20050	527
562	20230724	110400	523405960	20050	20100	20150	20050	216
563	20230724	110300	519066010	20150	20150	20150	20150	0
564	20230724	110200	519066010	20150	20150	20150	20150	20
565	20230724	110100	518663010	20150	20100	20150	20100	42
566	20230724	110000	517818710	20150	20150	20150	20150	1
567	20230724	105900	517798560	20150	20100	20150	20100	14
568	20230724	105800	517517110	20150	20150	20150	20150	0
569	20230724	105700	517517110	20150	20150	20150	20150	0
570	20230724	105600	517517110	20150	20100	20150	20100	111
571	20230724	105500	515285460	20150	20100	20150	20100	167
572	20230724	105400	511928660	20150	20150	20150	20150	1
573	20230724	105300	511908510	20100	20100	20100	20100	50
574	20230724	105200	510903510	20150	20200	20200	20150	201
575	20230724	105100	506852360	20150	20150	20150	20150	159
576	20230724	105000	503648510	20150	20150	20150	20150	131
577	20230724	104900	501008860	20150	20150	20150	20150	100
578	20230724	104800	498993860	20150	20100	20150	20100	208
579	20230724	104700	494803160	20100	20150	20150	20100	806
580	20230724	104600	478574910	20200	20200	20200	20200	83
581	20230724	104500	476898310	20200	20250	20250	20200	321
582	20230724	104400	470414060	20250	20250	20250	20250	30
583	20230724	104300	469806560	20250	20250	20250	20250	0
584	20230724	104200	469806560	20250	20250	20250	20250	0
585	20230724	104100	469806560	20250	20150	20250	20150	144
586	20230724	104000	466903460	20200	20200	20200	20200	151
587	20230724	103900	463853260	20300	20300	20300	20300	1
588	20230724	103800	463832960	20250	20250	20250	20250	0
589	20230724	103700	463832960	20250	20250	20250	20250	329
590	20230724	103600	457170710	20250	20250	20250	20250	4
591	20230724	103500	457089710	20250	20250	20250	20250	129
592	20230724	103400	454477460	20250	20250	20250	20200	49
593	20230724	103300	453487160	20250	20250	20250	20250	60
594	20230724	103200	452272160	20250	20250	20250	20250	73
595	20230724	103100	450793910	20250	20150	20250	20150	11
596	20230724	103000	450572160	20200	20200	20200	20200	434
597	20230724	102900	441805360	20200	20200	20200	20200	10
598	20230724	102800	441603360	20200	20200	20200	20200	4
599	20230724	102700	441522560	20200	20150	20200	20150	104
600	20230724	102600	439426760	20200	20200	20200	20200	0
601	20230724	102500	439426760	20200	20200	20200	20200	1
602	20230724	102400	439406560	20100	20200	20200	20100	2
603	20230724	102300	439366260	20200	20100	20200	20100	54
604	20230724	102200	438280760	20150	20150	20150	20150	0
605	20230724	102100	438280760	20150	20150	20150	20150	6
606	20230724	102000	438159860	20150	20200	20200	20150	91
607	20230724	101900	436325710	20200	20150	20200	20150	38
608	20230724	101800	435559860	20150	20150	20150	20150	1
609	20230724	101700	435539710	20200	20150	20200	20150	317
610	20230724	101600	429152110	20200	20200	20200	20150	214
611	20230724	101500	424831060	20300	20300	20300	20300	4
612	20230724	101400	424749860	20250	20200	20250	20200	68
613	20230724	101300	423372910	20300	20250	20300	20250	310
614	20230724	101200	417091560	20200	20200	20200	20200	124
615	20230724	101100	414586760	20300	20300	20300	20300	0
616	20230724	101000	414586760	20300	20300	20300	20300	0
617	20230724	100900	414586760	20300	20300	20300	20300	0
618	20230724	100800	414586760	20300	20300	20300	20300	20
619	20230724	100700	414180760	20300	20300	20300	20300	1
620	20230724	100600	414160460	20300	20200	20300	20200	51
621	20230724	100500	413130060	20300	20150	20300	20150	1986
622	20230724	100400	372989910	20100	20100	20100	20100	300
623	20230724	100300	366959910	20100	20100	20100	20100	44
624	20230724	100200	366075510	20150	20150	20150	20150	1
625	20230724	100100	366055360	20150	20150	20150	20150	5
626	20230724	100000	365954610	20150	20150	20150	20150	13
627	20230724	095900	365692660	20100	20100	20150	20100	111
628	20230724	095800	363461510	20150	20150	20150	20150	1
629	20230724	095700	363441360	20100	20150	20150	20100	19
630	20230724	095600	363059360	20100	20100	20100	20100	1
631	20230724	095500	363039260	20150	20150	20150	20150	0
632	20230724	095400	363039260	20150	20150	20150	20100	53
633	20230724	095300	361973310	20150	20100	20150	20100	40
634	20230724	095200	361169260	20100	20100	20100	20050	170
635	20230724	095100	357753310	20100	20050	20100	20050	210
636	20230724	095000	353532810	20100	20100	20100	20100	441
637	20230724	094900	344668710	20100	20100	20150	20100	181
638	20230724	094800	341030560	20150	20150	20150	20150	96
639	20230724	094700	339096160	20200	20150	20200	20150	68
640	20230724	094600	337725860	20150	20150	20150	20150	112
641	20230724	094500	335469060	20200	20200	20250	20200	246
642	20230724	094400	330499610	20200	20250	20250	20200	269
643	20230724	094300	325064860	20250	20200	20250	20200	272
644	20230724	094200	319570210	20250	20250	20250	20250	29
645	20230724	094100	318982960	20300	20250	20300	20250	3
646	20230724	094000	318922160	20300	20300	20300	20300	2
647	20230724	093900	318881560	20250	20250	20250	20250	79
648	20230724	093800	317281810	20300	20300	20300	20300	5
649	20230724	093700	317180310	20300	20300	20300	20300	15
650	20230724	093600	316875810	20300	20250	20300	20250	132
651	20230724	093500	314202210	20250	20250	20250	20250	5
652	20230724	093400	314100960	20300	20300	20300	20300	30
653	20230724	093300	313491960	20300	20200	20300	20200	12
654	20230724	093200	313248460	20300	20200	20300	20150	563
655	20230724	093100	301890660	20150	20100	20150	20100	1141
656	20230724	093000	278900260	20100	20150	20150	20100	11
657	20230724	092900	278679110	20100	20150	20150	20100	238
658	20230724	092800	273887260	20200	20150	20200	20150	437
659	20230724	092700	265065660	20150	20150	20150	20100	316
660	20230724	092600	258703260	20100	20100	20150	20050	246
661	20230724	092500	253760810	20150	20100	20150	20100	147
662	20230724	092400	250805060	20150	20150	20150	20150	0
663	20230724	092300	250805060	20150	20050	20150	20050	2
664	20230724	092200	250764860	20150	20100	20150	20100	18
665	20230724	092100	250403010	20150	20100	20150	20100	77
666	20230724	092000	248855260	20100	20050	20100	20050	132
667	20230724	091900	246207760	20000	19980	20000	19960	1649
668	20230724	091800	213270770	19980	19970	19980	19960	474
669	20230724	091700	203808980	19980	19960	19980	19960	548
670	20230724	091600	192868910	19970	19990	19990	19970	295
671	20230724	091500	186975230	19990	19980	20000	19980	382
672	20230724	091400	179342390	19990	20000	20000	19980	1726
673	20230724	091300	144842930	20050	20050	20050	20050	1
674	20230724	091200	144822880	20050	20050	20050	20050	78
675	20230724	091100	143258980	20050	19950	20050	19950	1929
676	20230724	091000	104648250	19960	19980	20000	19950	298
677	20230724	090900	98700020	19990	20050	20050	19980	49
678	20230724	090800	97720150	19990	20100	20150	19990	2051
679	20230724	090700	56651150	20100	20100	20100	20100	5
680	20230724	090600	56550650	20150	20150	20150	20100	358
681	20230724	090500	49348750	20150	20150	20150	20100	43
682	20230724	090400	48484300	20100	20100	20150	20050	245
683	20230724	090300	43569850	20150	20150	20150	20100	777
684	20230724	090200	27946000	20150	20300	20300	20150	327
685	20230724	090100	21347350	20300	20350	20350	20250	623
686	20230724	090000	8723500	20350	20400	20400	20350	428