KissMeData/314930/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	203300	2565046300	49600	49600	49600	49600	316
3	20230724	203200	2565046300	49600	49600	49600	49600	0
4	20230724	203100	2565046300	49600	49600	49600	49600	0
5	20230724	203000	2565046300	49600	49600	49600	49600	0
6	20230724	202900	2565046300	49600	49600	49600	49600	0
7	20230724	202800	2565046300	49600	49600	49600	49600	0
8	20230724	202700	2565046300	49600	49600	49600	49600	0
9	20230724	202600	2565046300	49600	49600	49600	49600	0
10	20230724	202500	2565046300	49600	49600	49600	49600	0
11	20230724	202400	2565046300	49600	49600	49600	49600	0
12	20230724	202300	2565046300	49600	49600	49600	49600	0
13	20230724	202200	2565046300	49600	49600	49600	49600	0
14	20230724	202100	2565046300	49600	49600	49600	49600	0
15	20230724	202000	2565046300	49600	49600	49600	49600	0
16	20230724	201900	2565046300	49600	49600	49600	49600	0
17	20230724	201800	2565046300	49600	49600	49600	49600	0
18	20230724	201700	2565046300	49600	49600	49600	49600	0
19	20230724	201600	2565046300	49600	49600	49600	49600	0
20	20230724	201500	2565046300	49600	49600	49600	49600	0
21	20230724	201400	2565046300	49600	49600	49600	49600	0
22	20230724	201300	2565046300	49600	49600	49600	49600	0
23	20230724	201200	2565046300	49600	49600	49600	49600	0
24	20230724	201100	2565046300	49600	49600	49600	49600	0
25	20230724	201000	2565046300	49600	49600	49600	49600	0
26	20230724	200900	2565046300	49600	49600	49600	49600	0
27	20230724	200800	2565046300	49600	49600	49600	49600	0
28	20230724	200700	2565046300	49600	49600	49600	49600	0
29	20230724	200600	2565046300	49600	49600	49600	49600	0
30	20230724	200500	2565046300	49600	49600	49600	49600	0
31	20230724	200400	2565046300	49600	49600	49600	49600	0
32	20230724	200300	2565046300	49600	49600	49600	49600	316
33	20230724	200200	2565046300	49600	49600	49600	49600	0
34	20230724	200100	2565046300	49600	49600	49600	49600	0
35	20230724	200000	2565046300	49600	49600	49600	49600	0
36	20230724	195900	2565046300	49600	49600	49600	49600	0
37	20230724	195800	2565046300	49600	49600	49600	49600	0
38	20230724	195700	2565046300	49600	49600	49600	49600	0
39	20230724	195600	2565046300	49600	49600	49600	49600	0
40	20230724	195500	2565046300	49600	49600	49600	49600	0
41	20230724	195400	2565046300	49600	49600	49600	49600	0
42	20230724	195300	2565046300	49600	49600	49600	49600	0
43	20230724	195200	2565046300	49600	49600	49600	49600	0
44	20230724	195100	2565046300	49600	49600	49600	49600	0
45	20230724	195000	2565046300	49600	49600	49600	49600	0
46	20230724	194900	2565046300	49600	49600	49600	49600	0
47	20230724	194800	2565046300	49600	49600	49600	49600	0
48	20230724	194700	2565046300	49600	49600	49600	49600	0
49	20230724	194600	2565046300	49600	49600	49600	49600	0
50	20230724	194500	2565046300	49600	49600	49600	49600	0
51	20230724	194400	2565046300	49600	49600	49600	49600	0
52	20230724	194300	2565046300	49600	49600	49600	49600	0
53	20230724	194200	2565046300	49600	49600	49600	49600	0
54	20230724	194100	2565046300	49600	49600	49600	49600	0
55	20230724	194000	2565046300	49600	49600	49600	49600	0
56	20230724	193900	2565046300	49600	49600	49600	49600	0
57	20230724	193800	2565046300	49600	49600	49600	49600	0
58	20230724	193700	2565046300	49600	49600	49600	49600	0
59	20230724	193600	2565046300	49600	49600	49600	49600	0
60	20230724	193500	2565046300	49600	49600	49600	49600	0
61	20230724	193400	2565046300	49600	49600	49600	49600	0
62	20230724	193300	2565046300	49600	49600	49600	49600	316
63	20230724	193200	2565046300	49600	49600	49600	49600	0
64	20230724	193100	2565046300	49600	49600	49600	49600	0
65	20230724	193000	2565046300	49600	49600	49600	49600	0
66	20230724	192900	2565046300	49600	49600	49600	49600	0
67	20230724	192800	2565046300	49600	49600	49600	49600	0
68	20230724	192700	2565046300	49600	49600	49600	49600	0
69	20230724	192600	2565046300	49600	49600	49600	49600	0
70	20230724	192500	2565046300	49600	49600	49600	49600	0
71	20230724	192400	2565046300	49600	49600	49600	49600	0
72	20230724	192300	2565046300	49600	49600	49600	49600	0
73	20230724	192200	2565046300	49600	49600	49600	49600	0
74	20230724	192100	2565046300	49600	49600	49600	49600	0
75	20230724	192000	2565046300	49600	49600	49600	49600	0
76	20230724	191900	2565046300	49600	49600	49600	49600	0
77	20230724	191800	2565046300	49600	49600	49600	49600	0
78	20230724	191700	2565046300	49600	49600	49600	49600	0
79	20230724	191600	2565046300	49600	49600	49600	49600	0
80	20230724	191500	2565046300	49600	49600	49600	49600	0
81	20230724	191400	2565046300	49600	49600	49600	49600	0
82	20230724	191300	2565046300	49600	49600	49600	49600	0
83	20230724	191200	2565046300	49600	49600	49600	49600	0
84	20230724	191100	2565046300	49600	49600	49600	49600	0
85	20230724	191000	2565046300	49600	49600	49600	49600	0
86	20230724	190900	2565046300	49600	49600	49600	49600	0
87	20230724	190800	2565046300	49600	49600	49600	49600	0
88	20230724	190700	2565046300	49600	49600	49600	49600	0
89	20230724	190600	2565046300	49600	49600	49600	49600	0
90	20230724	190500	2565046300	49600	49600	49600	49600	0
91	20230724	190400	2565046300	49600	49600	49600	49600	0
92	20230724	190300	2565046300	49600	49600	49600	49600	316
93	20230724	190200	2565046300	49600	49600	49600	49600	0
94	20230724	190100	2565046300	49600	49600	49600	49600	0
95	20230724	190000	2565046300	49600	49600	49600	49600	0
96	20230724	185900	2565046300	49600	49600	49600	49600	0
97	20230724	185800	2565046300	49600	49600	49600	49600	0
98	20230724	185700	2565046300	49600	49600	49600	49600	0
99	20230724	185600	2565046300	49600	49600	49600	49600	0
100	20230724	185500	2565046300	49600	49600	49600	49600	0
101	20230724	185400	2565046300	49600	49600	49600	49600	0
102	20230724	185300	2565046300	49600	49600	49600	49600	0
103	20230724	185200	2565046300	49600	49600	49600	49600	0
104	20230724	185100	2565046300	49600	49600	49600	49600	0
105	20230724	185000	2565046300	49600	49600	49600	49600	0
106	20230724	184900	2565046300	49600	49600	49600	49600	0
107	20230724	184800	2565046300	49600	49600	49600	49600	0
108	20230724	184700	2565046300	49600	49600	49600	49600	0
109	20230724	184600	2565046300	49600	49600	49600	49600	0
110	20230724	184500	2565046300	49600	49600	49600	49600	0
111	20230724	184400	2565046300	49600	49600	49600	49600	0
112	20230724	184300	2565046300	49600	49600	49600	49600	0
113	20230724	184200	2565046300	49600	49600	49600	49600	0
114	20230724	184100	2565046300	49600	49600	49600	49600	0
115	20230724	184000	2565046300	49600	49600	49600	49600	0
116	20230724	183900	2565046300	49600	49600	49600	49600	0
117	20230724	183800	2565046300	49600	49600	49600	49600	0
118	20230724	183700	2565046300	49600	49600	49600	49600	0
119	20230724	183600	2565046300	49600	49600	49600	49600	0
120	20230724	183500	2565046300	49600	49600	49600	49600	0
121	20230724	183400	2565046300	49600	49600	49600	49600	0
122	20230724	183300	2565046300	49600	49600	49600	49600	316
123	20230724	183200	2565046300	49600	49600	49600	49600	0
124	20230724	183100	2565046300	49600	49600	49600	49600	0
125	20230724	183000	2565046300	49600	49600	49600	49600	0
126	20230724	182900	2565046300	49600	49600	49600	49600	0
127	20230724	182800	2565046300	49600	49600	49600	49600	0
128	20230724	182700	2565046300	49600	49600	49600	49600	0
129	20230724	182600	2565046300	49600	49600	49600	49600	0
130	20230724	182500	2565046300	49600	49600	49600	49600	0
131	20230724	182400	2565046300	49600	49600	49600	49600	0
132	20230724	182300	2565046300	49600	49600	49600	49600	0
133	20230724	182200	2565046300	49600	49600	49600	49600	0
134	20230724	182100	2565046300	49600	49600	49600	49600	0
135	20230724	182000	2565046300	49600	49600	49600	49600	0
136	20230724	181900	2565046300	49600	49600	49600	49600	0
137	20230724	181800	2565046300	49600	49600	49600	49600	0
138	20230724	181700	2565046300	49600	49600	49600	49600	0
139	20230724	181600	2565046300	49600	49600	49600	49600	0
140	20230724	181500	2565046300	49600	49600	49600	49600	0
141	20230724	181400	2565046300	49600	49600	49600	49600	0
142	20230724	181300	2565046300	49600	49600	49600	49600	0
143	20230724	181200	2565046300	49600	49600	49600	49600	0
144	20230724	181100	2565046300	49600	49600	49600	49600	0
145	20230724	181000	2565046300	49600	49600	49600	49600	0
146	20230724	180900	2565046300	49600	49600	49600	49600	0
147	20230724	180800	2565046300	49600	49600	49600	49600	0
148	20230724	180700	2565046300	49600	49600	49600	49600	0
149	20230724	180600	2565046300	49600	49600	49600	49600	0
150	20230724	180500	2565046300	49600	49600	49600	49600	0
151	20230724	180400	2565046300	49600	49600	49600	49600	0
152	20230724	180300	2565046300	49600	49600	49600	49600	316
153	20230724	180200	2565046300	49600	49600	49600	49600	0
154	20230724	180100	2565046300	49600	49600	49600	49600	0
155	20230724	180000	2565046300	49600	49600	49600	49600	0
156	20230724	175900	2565046300	49600	49600	49600	49600	0
157	20230724	175800	2565046300	49600	49600	49600	49600	0
158	20230724	175700	2565046300	49600	49600	49600	49600	0
159	20230724	175600	2565046300	49600	49600	49600	49600	0
160	20230724	175500	2565046300	49600	49600	49600	49600	0
161	20230724	175400	2565046300	49600	49600	49600	49600	0
162	20230724	175300	2565046300	49600	49600	49600	49600	0
163	20230724	175200	2565046300	49600	49600	49600	49600	0
164	20230724	175100	2565046300	49600	49600	49600	49600	0
165	20230724	175000	2565046300	49600	49600	49600	49600	0
166	20230724	174900	2565046300	49600	49600	49600	49600	0
167	20230724	174800	2565046300	49600	49600	49600	49600	0
168	20230724	174700	2565046300	49600	49600	49600	49600	0
169	20230724	174600	2565046300	49600	49600	49600	49600	0
170	20230724	174500	2565046300	49600	49600	49600	49600	0
171	20230724	174400	2565046300	49600	49600	49600	49600	0
172	20230724	174300	2565046300	49600	49600	49600	49600	0
173	20230724	174200	2565046300	49600	49600	49600	49600	0
174	20230724	174100	2565046300	49600	49600	49600	49600	0
175	20230724	174000	2565046300	49600	49600	49600	49600	0
176	20230724	173900	2565046300	49600	49600	49600	49600	0
177	20230724	173800	2565046300	49600	49600	49600	49600	0
178	20230724	173700	2565046300	49600	49600	49600	49600	0
179	20230724	173600	2565046300	49600	49600	49600	49600	0
180	20230724	173500	2565046300	49600	49600	49600	49600	0
181	20230724	173400	2565046300	49600	49600	49600	49600	0
182	20230724	173300	2565046300	49600	49600	49600	49600	316
183	20230724	173200	2565046300	49600	49600	49600	49600	0
184	20230724	173100	2565046300	49600	49600	49600	49600	0
185	20230724	173000	2565046300	49600	49600	49600	49600	0
186	20230724	172900	2565046300	49600	49600	49600	49600	0
187	20230724	172800	2565046300	49600	49600	49600	49600	0
188	20230724	172700	2565046300	49600	49600	49600	49600	0
189	20230724	172600	2565046300	49600	49600	49600	49600	0
190	20230724	172500	2565046300	49600	49600	49600	49600	0
191	20230724	172400	2565046300	49600	49600	49600	49600	0
192	20230724	172300	2565046300	49600	49600	49600	49600	0
193	20230724	172200	2565046300	49600	49600	49600	49600	0
194	20230724	172100	2565046300	49600	49600	49600	49600	0
195	20230724	172000	2565046300	49600	49600	49600	49600	0
196	20230724	171900	2565046300	49600	49600	49600	49600	0
197	20230724	171800	2565046300	49600	49600	49600	49600	0
198	20230724	171700	2565046300	49600	49600	49600	49600	0
199	20230724	171600	2565046300	49600	49600	49600	49600	0
200	20230724	171500	2565046300	49600	49600	49600	49600	0
201	20230724	171400	2565046300	49600	49600	49600	49600	0
202	20230724	171300	2565046300	49600	49600	49600	49600	0
203	20230724	171200	2565046300	49600	49600	49600	49600	0
204	20230724	171100	2565046300	49600	49600	49600	49600	0
205	20230724	171000	2565046300	49600	49600	49600	49600	0
206	20230724	170900	2565046300	49600	49600	49600	49600	0
207	20230724	170800	2565046300	49600	49600	49600	49600	0
208	20230724	170700	2565046300	49600	49600	49600	49600	0
209	20230724	170600	2565046300	49600	49600	49600	49600	0
210	20230724	170500	2565046300	49600	49600	49600	49600	0
211	20230724	170400	2565046300	49600	49600	49600	49600	0
212	20230724	170300	2565046300	49600	49600	49600	49600	316
213	20230724	170200	2565046300	49600	49600	49600	49600	0
214	20230724	170100	2565046300	49600	49600	49600	49600	0
215	20230724	170000	2565046300	49600	49600	49600	49600	0
216	20230724	165900	2565046300	49600	49600	49600	49600	0
217	20230724	165800	2565046300	49600	49600	49600	49600	0
218	20230724	165700	2565046300	49600	49600	49600	49600	0
219	20230724	165600	2565046300	49600	49600	49600	49600	0
220	20230724	165500	2565046300	49600	49600	49600	49600	0
221	20230724	165400	2565046300	49600	49600	49600	49600	0
222	20230724	165300	2565046300	49600	49600	49600	49600	0
223	20230724	165200	2565046300	49600	49600	49600	49600	0
224	20230724	165100	2565046300	49600	49600	49600	49600	0
225	20230724	165000	2565046300	49600	49600	49600	49600	0
226	20230724	164900	2565046300	49600	49600	49600	49600	0
227	20230724	164800	2565046300	49600	49600	49600	49600	0
228	20230724	164700	2565046300	49600	49600	49600	49600	0
229	20230724	164600	2565046300	49600	49600	49600	49600	0
230	20230724	164500	2565046300	49600	49600	49600	49600	0
231	20230724	164400	2565046300	49600	49600	49600	49600	0
232	20230724	164300	2565046300	49600	49600	49600	49600	0
233	20230724	164200	2565046300	49600	49600	49600	49600	0
234	20230724	164100	2565046300	49600	49600	49600	49600	0
235	20230724	164000	2565046300	49600	49600	49600	49600	0
236	20230724	163900	2565046300	49600	49600	49600	49600	0
237	20230724	163800	2565046300	49600	49600	49600	49600	0
238	20230724	163700	2565046300	49600	49600	49600	49600	0
239	20230724	163600	2565046300	49600	49600	49600	49600	0
240	20230724	163500	2565046300	49600	49600	49600	49600	0
241	20230724	163400	2565046300	49600	49600	49600	49600	0
242	20230724	163300	2565046300	49600	49600	49600	49600	316
243	20230724	163200	2565046300	49600	49600	49600	49600	0
244	20230724	163100	2565046300	49600	49600	49600	49600	0
245	20230724	163000	2565046300	49600	49600	49600	49600	0
246	20230724	162900	2565046300	49600	49600	49600	49600	0
247	20230724	162800	2565046300	49600	49600	49600	49600	0
248	20230724	162700	2565046300	49600	49600	49600	49600	0
249	20230724	162600	2565046300	49600	49600	49600	49600	0
250	20230724	162500	2565046300	49600	49600	49600	49600	0
251	20230724	162400	2565046300	49600	49600	49600	49600	0
252	20230724	162300	2565046300	49600	49600	49600	49600	0
253	20230724	162200	2565046300	49600	49600	49600	49600	0
254	20230724	162100	2565046300	49600	49600	49600	49600	0
255	20230724	162000	2565046300	49600	49600	49600	49600	0
256	20230724	161900	2565046300	49600	49600	49600	49600	0
257	20230724	161800	2565046300	49600	49600	49600	49600	0
258	20230724	161700	2565046300	49600	49600	49600	49600	0
259	20230724	161600	2565046300	49600	49600	49600	49600	0
260	20230724	161500	2565046300	49600	49600	49600	49600	0
261	20230724	161400	2565046300	49600	49600	49600	49600	0
262	20230724	161300	2565046300	49600	49600	49600	49600	0
263	20230724	161200	2565046300	49600	49600	49600	49600	0
264	20230724	161100	2565046300	49600	49600	49600	49600	0
265	20230724	161000	2565046300	49600	49600	49600	49600	0
266	20230724	160900	2565046300	49600	49600	49600	49600	0
267	20230724	160800	2565046300	49600	49600	49600	49600	0
268	20230724	160700	2565046300	49600	49600	49600	49600	0
269	20230724	160600	2565046300	49600	49600	49600	49600	0
270	20230724	160500	2565046300	49600	49600	49600	49600	0
271	20230724	160400	2565046300	49600	49600	49600	49600	0
272	20230724	160300	2565046300	49600	49600	49600	49600	316
273	20230724	160200	2565046300	49600	49600	49600	49600	0
274	20230724	160100	2565046300	49600	49600	49600	49600	0
275	20230724	160000	2565046300	49600	49600	49600	49600	0
276	20230724	155900	2565046300	49600	49600	49600	49600	0
277	20230724	155800	2565046300	49600	49600	49600	49600	0
278	20230724	155700	2565046300	49600	49600	49600	49600	0
279	20230724	155600	2565046300	49600	49600	49600	49600	0
280	20230724	155500	2565046300	49600	49600	49600	49600	0
281	20230724	155400	2565046300	49600	49600	49600	49600	0
282	20230724	155300	2565046300	49600	49600	49600	49600	0
283	20230724	155200	2565046300	49600	49600	49600	49600	0
284	20230724	155100	2565046300	49600	49600	49600	49600	0
285	20230724	155000	2565046300	49600	49600	49600	49600	0
286	20230724	154900	2565046300	49600	49600	49600	49600	0
287	20230724	154800	2565046300	49600	49600	49600	49600	0
288	20230724	154700	2565046300	49600	49600	49600	49600	0
289	20230724	154600	2565046300	49600	49600	49600	49600	0
290	20230724	154500	2565046300	49600	49600	49600	49600	0
291	20230724	154400	2565046300	49600	49600	49600	49600	0
292	20230724	154300	2565046300	49600	49600	49600	49600	0
293	20230724	154200	2565046300	49600	49600	49600	49600	0
294	20230724	154100	2565046300	49600	49600	49600	49600	0
295	20230724	154000	2565046300	49600	49600	49600	49600	0
296	20230724	153900	2565046300	49600	49600	49600	49600	0
297	20230724	153800	2565046300	49600	49600	49600	49600	0
298	20230724	153700	2565046300	49600	49600	49600	49600	0
299	20230724	153600	2565046300	49600	49600	49600	49600	0
300	20230724	153500	2565046300	49600	49600	49600	49600	0
301	20230724	153400	2565046300	49600	49600	49600	49600	0
302	20230724	153300	2565046300	49600	49600	49600	49600	316
303	20230724	153200	2565046300	49600	49600	49600	49600	0
304	20230724	153100	2565046300	49600	49600	49600	49600	0
305	20230724	153000	2565046300	49600	49600	49600	49600	316
306	20230724	152900	2549372700	49400	49400	49400	49400	0
307	20230724	152800	2549372700	49400	49400	49400	49400	0
308	20230724	152700	2549372700	49400	49400	49400	49400	0
309	20230724	152600	2549372700	49400	49400	49400	49400	0
310	20230724	152500	2549372700	49400	49400	49400	49400	0
311	20230724	152400	2549372700	49400	49400	49400	49400	0
312	20230724	152300	2549372700	49400	49400	49400	49400	0
313	20230724	152200	2549372700	49400	49400	49400	49400	0
314	20230724	152100	2549372700	49400	49400	49400	49400	0
315	20230724	152000	2549372700	49400	49400	49400	49400	0
316	20230724	151900	2549372700	49400	49700	49700	49400	75
317	20230724	151800	2545647700	49800	49800	49800	49800	0
318	20230724	151700	2545647700	49800	49550	49800	49500	180
319	20230724	151600	2536732150	49500	49800	49850	49500	102
320	20230724	151500	2531681100	49800	49800	49800	49800	160
321	20230724	151400	2523713100	49800	49500	49800	49500	158
322	20230724	151300	2515884000	49500	49500	49500	49500	125
323	20230724	151200	2509696500	49850	49900	49900	49850	2
324	20230724	151100	2509596750	49900	49450	49900	49450	212
325	20230724	151000	2499035350	49450	49850	49850	49350	79
326	20230724	150900	2495128000	49850	49850	49850	49850	60
327	20230724	150800	2492137000	49900	49900	49900	49900	0
328	20230724	150700	2492137000	49900	49300	49900	49300	204
329	20230724	150600	2481974800	49300	49300	49400	49300	21
330	20230724	150500	2480938900	49550	49350	49550	49350	29
331	20230724	150400	2479507400	49350	49400	49550	49350	50
332	20230724	150300	2477037300	49400	49400	49550	49100	73
333	20230724	150200	2473433500	49100	49100	49150	49100	25
334	20230724	150100	2472205700	49400	49200	49400	49100	487
335	20230724	150000	2448276300	49200	49150	49200	49150	107
336	20230724	145900	2443014500	49150	49400	49400	49100	176
337	20230724	145800	2434361400	49150	49400	49400	49150	44
338	20230724	145700	2432194050	49400	49150	49400	49150	32
339	20230724	145600	2430621000	49200	49400	49400	49200	26
340	20230724	145500	2429340200	49200	49250	49250	49150	475
341	20230724	145400	2405969800	49250	49250	49400	49250	54
342	20230724	145300	2403308650	49250	49250	49400	49250	103
343	20230724	145200	2398235750	49250	49300	49300	49250	24
344	20230724	145100	2397052950	49400	49250	49400	49250	35
345	20230724	145000	2395327650	49250	49400	49400	49250	67
346	20230724	144900	2392025550	49500	49500	49550	49400	149
347	20230724	144800	2384656400	49400	49600	49600	49200	1288
348	20230724	144700	2321120000	49600	49500	49600	49450	687
349	20230724	144600	2287130300	49500	49500	49500	49500	28
350	20230724	144500	2285744300	49700	49600	49700	49500	89
351	20230724	144400	2281331650	49700	49500	49850	49500	381
352	20230724	144300	2262416450	49850	49500	49850	49500	30
353	20230724	144200	2260930950	49850	49500	49850	49500	37
354	20230724	144100	2259098550	49550	49650	49650	49500	469
355	20230724	144000	2235843850	49650	49800	49800	49650	87
356	20230724	143900	2231523750	49650	49650	49650	49650	30
357	20230724	143800	2230034250	49850	49850	49850	49650	58
358	20230724	143700	2227148350	49650	49700	49850	49650	113
359	20230724	143600	2221532150	49700	49700	49700	49700	22
360	20230724	143500	2220438750	49700	49700	49700	49700	28
361	20230724	143400	2219047150	49700	49800	49800	49700	89
362	20230724	143300	2214623300	49850	49750	49850	49750	256
363	20230724	143200	2201883400	49800	49800	49800	49800	89
364	20230724	143100	2197451200	49850	49850	49850	49850	93
365	20230724	143000	2192815150	49850	49850	49850	49850	161
366	20230724	142900	2184789300	49850	49900	49900	49800	191
367	20230724	142800	2175268100	49900	49900	49900	49900	82
368	20230724	142700	2171176300	49900	49900	49900	49900	25
369	20230724	142600	2169928800	49900	49950	49950	49900	56
370	20230724	142500	2167134350	49900	49900	49900	49900	0
371	20230724	142400	2167134350	49900	49900	49900	49900	197
372	20230724	142300	2157304050	49800	49800	49800	49800	75
373	20230724	142200	2153569050	49850	49900	49900	49850	113
374	20230724	142100	2147935700	49950	49900	49950	49900	36
375	20230724	142000	2146139250	50000	50000	50000	50000	9
376	20230724	141900	2145689250	50000	50000	50000	50000	93
377	20230724	141800	2141039250	50000	50000	50000	50000	0
378	20230724	141700	2141039250	50000	50000	50000	50000	0
379	20230724	141600	2141039250	50000	50000	50000	50000	0
380	20230724	141500	2141039250	50000	50000	50000	50000	9
381	20230724	141400	2140589250	49900	49900	49900	49900	39
382	20230724	141300	2138643150	49950	49900	50000	49900	310
383	20230724	141200	2123165300	49900	49950	49950	49900	11
384	20230724	141100	2122616350	49950	49950	49950	49950	25
385	20230724	141000	2121367600	49950	49950	49950	49900	65
386	20230724	140900	2118123300	49950	49950	49950	49950	2
387	20230724	140800	2118023400	49950	49950	49950	49950	31
388	20230724	140700	2116474950	50000	50000	50000	50000	0
389	20230724	140600	2116474950	50000	49900	50000	49900	12
390	20230724	140500	2115875250	50000	50000	50000	50000	0
391	20230724	140400	2115875250	50000	49900	50000	49900	79
392	20230724	140300	2111926350	50000	50000	50000	50000	0
393	20230724	140200	2111926350	50000	50000	50000	50000	0
394	20230724	140100	2111926350	50000	49950	50000	49950	56
395	20230724	140000	2109127300	49850	49850	49850	49850	51
396	20230724	135900	2106584950	49900	49900	49900	49900	0
397	20230724	135800	2106584950	49900	49900	49900	49900	41
398	20230724	135700	2104539050	50000	50000	50000	50000	8
399	20230724	135600	2104139050	49850	49900	49900	49850	13
400	20230724	135500	2103490850	50100	49900	50100	49900	5
401	20230724	135400	2103241150	50100	50100	50100	50100	0
402	20230724	135300	2103241150	50100	50100	50100	50100	0
403	20230724	135200	2103241150	50100	50100	50100	49900	173
404	20230724	135100	2094602450	50100	50100	50100	50100	0
405	20230724	135000	2094602450	50100	50100	50100	50100	0
406	20230724	134900	2094602450	50100	50000	50100	50000	59
407	20230724	134800	2091652150	50100	50100	50100	50100	9
408	20230724	134700	2091201250	50100	50100	50100	50100	10
409	20230724	134600	2090700250	50100	50100	50100	50000	22
410	20230724	134500	2089599050	50100	50100	50100	50100	1
411	20230724	134400	2089548950	50100	50100	50100	50100	0
412	20230724	134300	2089548950	50100	50100	50100	50100	9
413	20230724	134200	2089098050	50100	50100	50100	50100	4
414	20230724	134100	2088897650	50100	50100	50100	50100	1
415	20230724	134000	2088847550	50100	50100	50100	50100	10
416	20230724	133900	2088346550	50100	50100	50100	50100	20
417	20230724	133800	2087344550	50100	50100	50100	50100	5
418	20230724	133700	2087094050	50100	50100	50100	50000	33
419	20230724	133600	2085442950	50100	50100	50100	50100	0
420	20230724	133500	2085442950	50100	50100	50100	50100	7
421	20230724	133400	2085092250	50100	49900	50100	49900	193
422	20230724	133300	2075436250	49800	49800	49800	49800	0
423	20230724	133200	2075436250	49800	49800	49800	49800	0
424	20230724	133100	2075436250	49800	49800	49800	49800	88
425	20230724	133000	2071053850	50000	50000	50000	49800	131
426	20230724	132900	2064523350	49850	49850	49850	49850	0
427	20230724	132800	2064523350	49850	49800	49850	49800	127
428	20230724	132700	2058198700	50000	50000	50000	50000	1
429	20230724	132600	2058148700	49800	49850	50000	49800	113
430	20230724	132500	2052518500	50000	50000	50000	49900	338
431	20230724	132400	2035629350	50000	49950	50100	49950	380
432	20230724	132300	2016632650	50000	50000	50000	50000	10
433	20230724	132200	2016132650	50000	49950	50000	49950	3
434	20230724	132100	2015982750	49900	49800	49900	49800	136
435	20230724	132000	2009202450	49800	49800	49800	49800	11
436	20230724	131900	2008654650	49750	49750	49750	49750	2
437	20230724	131800	2008555150	49800	49800	49800	49800	0
438	20230724	131700	2008555150	49800	49750	49800	49750	180
439	20230724	131600	1999598500	49800	49800	49800	49800	9
440	20230724	131500	1999150300	49800	49800	49850	49800	137
441	20230724	131400	1992326300	49850	49850	49850	49850	5
442	20230724	131300	1992077050	49850	49850	49850	49850	5
443	20230724	131200	1991827800	49850	49800	49850	49800	115
444	20230724	131100	1986100100	49800	49800	49800	49800	18
445	20230724	131000	1985203700	49800	49800	49800	49800	23
446	20230724	130900	1984058300	49800	49800	49800	49800	0
447	20230724	130800	1984058300	49800	49800	49800	49800	1
448	20230724	130700	1984008500	49800	49750	49800	49750	95
449	20230724	130600	1979281800	49750	49700	49750	49700	38
450	20230724	130500	1977391550	49750	49750	49750	49750	11
451	20230724	130400	1976844300	49750	49750	49750	49750	21
452	20230724	130300	1975799550	49750	49750	49750	49750	7
453	20230724	130200	1975451300	49750	49750	49750	49750	9
454	20230724	130100	1975003550	49750	49750	49750	49750	0
455	20230724	130000	1975003550	49750	49750	49750	49750	0
456	20230724	125900	1975003550	49750	49750	49750	49750	10
457	20230724	125800	1974506050	49750	49750	49750	49750	9
458	20230724	125700	1974058300	49700	49700	49700	49700	33
459	20230724	125600	1972418200	49750	49750	49750	49750	0
460	20230724	125500	1972418200	49750	49750	49750	49750	6
461	20230724	125400	1972119700	49750	49750	49750	49750	10
462	20230724	125300	1971622200	49750	49750	49750	49750	9
463	20230724	125200	1971174450	49750	49750	49750	49750	0
464	20230724	125100	1971174450	49750	49750	49750	49750	1
465	20230724	125000	1971124700	49700	49700	49700	49700	1
466	20230724	124900	1971075000	49700	49700	49700	49700	9
467	20230724	124800	1970627700	49700	49700	49700	49700	0
468	20230724	124700	1970627700	49700	49700	49700	49700	1
469	20230724	124600	1970578000	49700	49750	49750	49500	731
470	20230724	124500	1934311950	49800	49800	49800	49800	6
471	20230724	124400	1934013150	49800	49750	49800	49750	19
472	20230724	124300	1933067150	49750	49700	49750	49650	133
473	20230724	124200	1926457700	49700	49750	49750	49700	66
474	20230724	124100	1923176200	49800	49800	49800	49800	11
475	20230724	124000	1922628400	49800	49800	49800	49800	0
476	20230724	123900	1922628400	49800	49800	49800	49800	8
477	20230724	123800	1922230000	49800	49800	49800	49800	1
478	20230724	123700	1922180200	49800	49800	49800	49800	7
479	20230724	123600	1921831600	49800	49750	49800	49750	6
480	20230724	123500	1921532950	49800	49800	49800	49800	9
481	20230724	123400	1921084750	49800	49800	49800	49800	0
482	20230724	123300	1921084750	49800	49700	49800	49700	1023
483	20230724	123200	1870218250	49700	49700	49700	49700	1
484	20230724	123100	1870168550	49700	49650	49700	49650	6
485	20230724	123000	1869870400	49650	49650	49650	49650	9
486	20230724	122900	1869423550	49700	49700	49700	49700	0
487	20230724	122800	1869423550	49700	49550	49700	49550	33
488	20230724	122700	1867785400	49550	49550	49550	49550	50
489	20230724	122600	1865307900	49600	49650	49700	49500	948
490	20230724	122500	1818300750	49700	49700	49700	49700	10
491	20230724	122400	1817803750	49700	49800	49800	49700	1470
492	20230724	122300	1744657200	49850	49850	49850	49850	6
493	20230724	122200	1744358100	49850	49850	49850	49850	1
494	20230724	122100	1744308250	49900	49900	49900	49900	8
495	20230724	122000	1743909050	49900	49800	49900	49800	66
496	20230724	121900	1740619750	49850	49900	49900	49850	26
497	20230724	121800	1739323300	49900	49900	49900	49900	0
498	20230724	121700	1739323300	49900	49900	49900	49900	19
499	20230724	121600	1738375200	49800	49800	49800	49800	49
500	20230724	121500	1735935000	49750	49750	49750	49750	1
501	20230724	121400	1735885250	49850	49850	49850	49850	3
502	20230724	121300	1735735700	49900	49800	49900	49800	40
503	20230724	121200	1733742700	49900	50000	50000	49800	232
504	20230724	121100	1722182250	49900	50000	50000	49900	659
505	20230724	121000	1689285500	50000	50000	50000	50000	100
506	20230724	120900	1684285500	50100	50100	50100	50100	10
507	20230724	120800	1683784500	50100	50100	50100	50100	40
508	20230724	120700	1681780500	50100	50100	50100	50100	0
509	20230724	120600	1681780500	50100	50100	50100	50000	223
510	20230724	120500	1670629700	50200	50300	50300	50200	38
511	20230724	120400	1668721400	50400	50400	50400	50400	0
512	20230724	120300	1668721400	50400	50400	50400	50400	9
513	20230724	120200	1668267800	50400	50400	50400	50400	1
514	20230724	120100	1668217400	50300	50300	50300	50300	0
515	20230724	120000	1668217400	50300	50600	50600	50200	185
516	20230724	115900	1658929500	50600	50600	50600	50600	9
517	20230724	115800	1658474100	50400	50500	50500	50400	21
518	20230724	115700	1657414700	50500	50500	50500	50500	6
519	20230724	115600	1657111700	50600	50500	50600	50500	3
520	20230724	115500	1656960100	50400	50400	50400	50400	0
521	20230724	115400	1656960100	50400	50400	50500	50400	17
522	20230724	115300	1656102400	50000	50000	50000	50000	1
523	20230724	115200	1656052400	49950	49950	49950	49950	0
524	20230724	115100	1656052400	49950	50000	50000	49950	21
525	20230724	115000	1655002450	49950	49950	50000	49950	276
526	20230724	114900	1641206350	49950	49950	49950	49950	9
527	20230724	114800	1640756800	49950	49850	49950	49850	31
528	20230724	114700	1639211050	49850	49850	49850	49850	4
529	20230724	114600	1639011650	49800	49800	49800	49800	1
530	20230724	114500	1638961850	49950	49950	49950	49950	24
531	20230724	114400	1637763050	50000	49800	50000	49800	2
532	20230724	114300	1637663250	49850	49850	50000	49800	84
533	20230724	114200	1633473400	49800	50000	50000	49800	359
534	20230724	114100	1615551800	50100	50100	50100	50100	55
535	20230724	114000	1612796300	50500	50400	50500	50400	14
536	20230724	113900	1612089600	50500	50500	50500	50500	0
537	20230724	113800	1612089600	50500	50000	50500	50000	5
538	20230724	113700	1611837800	49900	50000	50000	49900	862
539	20230724	113600	1568749150	50000	50300	50500	50000	788
540	20230724	113500	1529300050	50600	50500	50600	50300	103
541	20230724	113400	1524112650	50700	50700	50700	50700	6
542	20230724	113300	1523808450	50700	50700	50700	50700	5
543	20230724	113200	1523554950	50800	50800	50800	50800	6
544	20230724	113100	1523250150	50900	50900	50900	50900	9
545	20230724	113000	1522792050	50800	50800	50800	50800	3
546	20230724	112900	1522639650	50900	50900	50900	50900	0
547	20230724	112800	1522639650	50900	50700	50900	50700	10
548	20230724	112700	1522131350	51000	50600	51000	50500	79
549	20230724	112600	1518122550	50500	50500	50500	50500	0
550	20230724	112500	1518122550	50500	50500	50500	50500	30
551	20230724	112400	1516607550	50500	50500	50500	50500	0
552	20230724	112300	1516607550	50500	50400	50500	50400	2
553	20230724	112200	1516506650	50400	50200	50400	50200	47
554	20230724	112100	1514145850	50300	50300	50300	50200	83
555	20230724	112000	1509978350	50200	50200	50200	50200	160
556	20230724	111900	1501946350	50200	50200	50200	50200	11
557	20230724	111800	1501394150	50200	50200	50500	50200	187
558	20230724	111700	1492004050	50200	50400	50400	50200	155
559	20230724	111600	1484202750	50500	50400	50500	50400	110
560	20230724	111500	1478648750	50500	50500	50500	50500	125
561	20230724	111400	1472336250	50500	50700	50700	50500	341
562	20230724	111300	1455114850	50400	50700	50700	50400	39
563	20230724	111200	1453146550	50400	50600	50600	50400	504
564	20230724	111100	1427715050	50800	51000	51100	50700	77
565	20230724	111000	1423804250	51100	51100	51100	51100	0
566	20230724	110900	1423804250	51100	50900	51100	50900	56
567	20230724	110800	1420947350	50900	50900	50900	50900	1
568	20230724	110700	1420896450	51000	50900	51000	50600	17
569	20230724	110600	1420032350	51000	50900	51000	50900	15
570	20230724	110500	1419267650	51000	50900	51000	50900	16
571	20230724	110400	1418452950	51000	50500	51000	50400	84
572	20230724	110300	1414205450	50600	50600	50600	50600	4
573	20230724	110200	1414003050	50400	50400	50400	50400	1
574	20230724	110100	1413952650	50700	50500	50700	50400	370
575	20230724	110000	1395268850	50500	50800	50800	50500	40
576	20230724	105900	1393239550	50800	50700	50800	50600	19
577	20230724	105800	1392276250	50800	50700	50800	50700	34
578	20230724	105700	1390549350	50600	50600	50600	50600	3
579	20230724	105600	1390397550	50600	50600	50600	50600	7
580	20230724	105500	1390043350	50700	50700	50700	50700	9
581	20230724	105400	1389587050	50600	50600	50600	50600	0
582	20230724	105300	1389587050	50600	50600	50600	50600	2
583	20230724	105200	1389485850	50800	50600	50800	50600	60
584	20230724	105100	1386448150	50600	50700	50700	50600	15
585	20230724	105000	1385688050	50700	50700	50700	50700	108
586	20230724	104900	1380212450	50700	50700	50700	50700	0
587	20230724	104800	1380212450	50700	50700	50700	50700	5
588	20230724	104700	1379958950	50700	50700	50700	50700	11
589	20230724	104600	1379401250	50700	50500	50700	50500	300
590	20230724	104500	1364221350	50500	50500	50500	50500	15
591	20230724	104400	1363463850	50500	50500	50500	50500	12
592	20230724	104300	1362857850	50500	50500	50500	50500	10
593	20230724	104200	1362352850	50500	50500	50500	50500	43
594	20230724	104100	1360181350	50600	50400	50600	50400	171
595	20230724	104000	1351559650	50300	50100	50300	50000	1031
596	20230724	103900	1299993350	50000	50400	50400	50000	1047
597	20230724	103800	1247481450	50400	51100	51100	50400	1655
598	20230724	103700	1163789250	51200	51100	51200	51000	202
599	20230724	103600	1153483050	51200	51200	51200	51200	98
600	20230724	103500	1148465450	51200	51300	51300	51200	8
601	20230724	103400	1148055650	51300	51300	51300	51300	107
602	20230724	103300	1142566550	51300	51300	51300	51300	24
603	20230724	103200	1141335350	51300	51300	51300	51300	72
604	20230724	103100	1137641750	51300	51300	51300	51300	1
605	20230724	103000	1137590450	51000	51200	51200	50900	285
606	20230724	102900	1123020050	51300	51100	51300	51000	553
607	20230724	102800	1094804050	51300	51200	51300	51200	17
608	20230724	102700	1093932450	51300	51300	51300	51300	0
609	20230724	102600	1093932450	51300	51300	51300	51300	0
610	20230724	102500	1093932450	51300	51300	51300	51300	0
611	20230724	102400	1093932450	51300	51300	51300	51300	20
612	20230724	102300	1092906450	51300	50900	51300	50900	13
613	20230724	102200	1092241150	51000	51000	51000	51000	25
614	20230724	102100	1090966150	51100	51200	51200	51100	152
615	20230724	102000	1083196950	51400	51400	51400	51400	10
616	20230724	101900	1082682950	51400	51300	51400	51300	96
617	20230724	101800	1077757350	51400	51500	51500	51400	46
618	20230724	101700	1075391750	51400	51100	51500	51100	368
619	20230724	101600	1056509550	51100	51000	51100	51000	60
620	20230724	101500	1053449450	51000	51000	51000	51000	15
621	20230724	101400	1052684450	50900	50900	50900	50900	2
622	20230724	101300	1052582650	50900	50900	50900	50900	2
623	20230724	101200	1052480850	50900	50900	51000	50900	32
624	20230724	101100	1050850550	50800	50800	50800	50800	0
625	20230724	101000	1050850550	50800	50800	50800	50800	0
626	20230724	100900	1050850550	50800	50800	50800	50800	4
627	20230724	100800	1050647350	50700	50700	50700	50700	229
628	20230724	100700	1039037050	50700	50700	50800	50700	113
629	20230724	100600	1033307850	50700	50700	50700	50700	10
630	20230724	100500	1032800850	50800	50900	50900	50800	13
631	20230724	100400	1032139650	50900	50900	50900	50900	9
632	20230724	100300	1031681550	50900	50900	50900	50900	10
633	20230724	100200	1031172550	50900	50900	50900	50900	10
634	20230724	100100	1030663550	50900	51000	51000	50900	249
635	20230724	100000	1017969150	51000	51000	51000	50900	86
636	20230724	095900	1013590750	50900	50900	50900	50900	0
637	20230724	095800	1013590750	50900	51100	51100	50900	38
638	20230724	095700	1011652250	51100	50900	51100	50900	13
639	20230724	095600	1010989150	51100	51100	51100	51100	56
640	20230724	095500	1008127550	51100	50800	51100	50800	161
641	20230724	095400	999926350	50800	50800	50800	50800	3
642	20230724	095300	999773950	50800	50800	50800	50800	5
643	20230724	095200	999519950	50800	50800	50800	50800	30
644	20230724	095100	997995950	50700	50700	51000	50700	190
645	20230724	095000	988328950	50400	50700	50700	50400	23
646	20230724	094900	987167950	50800	50400	50800	50300	1197
647	20230724	094800	926533450	50400	50400	50500	50400	33
648	20230724	094700	924869150	50500	50500	50600	50500	18
649	20230724	094600	923959350	50400	50700	50700	50400	13
650	20230724	094500	923300550	50700	50800	50800	50500	53
651	20230724	094400	920620950	50700	50500	50700	50500	22
652	20230724	094300	919509550	50700	50600	50700	50600	35
653	20230724	094200	917738450	50700	50600	50800	50600	43
654	20230724	094100	915558550	50600	50200	50600	50200	2404
655	20230724	094000	794637450	50200	50300	50300	50200	74
656	20230724	093900	790916450	50300	50300	50300	50300	29
657	20230724	093800	789457750	50300	50200	50300	50200	73
658	20230724	093700	785792050	50300	50200	50300	50200	268
659	20230724	093600	772328950	50100	49900	50100	49900	59
660	20230724	093500	769378100	49900	49900	49900	49900	8
661	20230724	093400	768978900	49900	50200	50200	49900	181
662	20230724	093300	759944900	50000	50000	50000	50000	34
663	20230724	093200	758244900	49900	50100	50200	49900	801
664	20230724	093100	718039300	50200	50200	50200	50200	0
665	20230724	093000	718039300	50200	49750	50200	49750	788
666	20230724	092900	678794000	49750	49800	49800	49600	704
667	20230724	092800	643799550	50000	50000	50000	49800	463
668	20230724	092700	620715050	50000	50000	50000	49850	494
669	20230724	092600	596056000	50200	50000	50200	50000	11
670	20230724	092500	595504000	49900	49900	49900	49900	0
671	20230724	092400	595504000	49900	49900	49900	49850	332
672	20230724	092300	578938150	49900	49950	50000	49900	619
673	20230724	092200	548034350	49950	50000	50000	49950	257
674	20230724	092100	535187400	50200	50200	50200	50000	280
675	20230724	092000	521165100	50200	49550	50300	49550	1981
676	20230724	091900	422133700	49800	50000	50000	49400	255
677	20230724	091800	409472050	49900	50200	50200	49900	793
678	20230724	091700	369790300	50200	50300	50300	50200	35
679	20230724	091600	368031800	50200	50100	50300	50100	158
680	20230724	091500	360097700	50200	50300	50300	50200	39
681	20230724	091400	358138000	50200	50700	50700	50200	463
682	20230724	091300	334790600	50800	50900	51300	50800	220
683	20230724	091200	323587200	50900	51000	51000	50800	349
684	20230724	091100	305822500	51000	51600	51600	51000	821
685	20230724	091000	263702500	51600	52000	52000	51600	605
686	20230724	090900	232343800	52000	51800	52000	51700	472
687	20230724	090800	207907100	51700	51700	52100	51700	796
688	20230724	090700	166737300	51700	51800	52100	51700	21
689	20230724	090600	165649900	52000	52100	52300	52000	1026
690	20230724	090500	112149600	52000	51900	52000	51800	684
691	20230724	090400	76635700	51900	51600	51900	51400	343
692	20230724	090300	58936800	51600	51600	51600	51600	239
693	20230724	090200	46604400	51600	51800	51900	51300	196
694	20230724	090100	36481900	51800	51600	51800	51600	50
695	20230724	090000	33898100	51200	51600	51600	51100	632