KissMeData/100790/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	194600	927442540	4950	4950	4950	4950	2266
3	20230724	194500	927442540	4950	4950	4950	4950	0
4	20230724	194400	927442540	4950	4950	4950	4950	0
5	20230724	194300	927442540	4950	4950	4950	4950	0
6	20230724	194200	927442540	4950	4950	4950	4950	0
7	20230724	194100	927442540	4950	4950	4950	4950	0
8	20230724	194000	927442540	4950	4950	4950	4950	0
9	20230724	193900	927442540	4950	4950	4950	4950	0
10	20230724	193800	927442540	4950	4950	4950	4950	0
11	20230724	193700	927442540	4950	4950	4950	4950	0
12	20230724	193600	927442540	4950	4950	4950	4950	0
13	20230724	193500	927442540	4950	4950	4950	4950	0
14	20230724	193400	927442540	4950	4950	4950	4950	0
15	20230724	193300	927442540	4950	4950	4950	4950	0
16	20230724	193200	927442540	4950	4950	4950	4950	0
17	20230724	193100	927442540	4950	4950	4950	4950	0
18	20230724	193000	927442540	4950	4950	4950	4950	0
19	20230724	192900	927442540	4950	4950	4950	4950	0
20	20230724	192800	927442540	4950	4950	4950	4950	0
21	20230724	192700	927442540	4950	4950	4950	4950	0
22	20230724	192600	927442540	4950	4950	4950	4950	0
23	20230724	192500	927442540	4950	4950	4950	4950	0
24	20230724	192400	927442540	4950	4950	4950	4950	0
25	20230724	192300	927442540	4950	4950	4950	4950	0
26	20230724	192200	927442540	4950	4950	4950	4950	0
27	20230724	192100	927442540	4950	4950	4950	4950	0
28	20230724	192000	927442540	4950	4950	4950	4950	0
29	20230724	191900	927442540	4950	4950	4950	4950	0
30	20230724	191800	927442540	4950	4950	4950	4950	0
31	20230724	191700	927442540	4950	4950	4950	4950	0
32	20230724	191600	927442540	4950	4950	4950	4950	2266
33	20230724	191500	927442540	4950	4950	4950	4950	0
34	20230724	191400	927442540	4950	4950	4950	4950	0
35	20230724	191300	927442540	4950	4950	4950	4950	0
36	20230724	191200	927442540	4950	4950	4950	4950	0
37	20230724	191100	927442540	4950	4950	4950	4950	0
38	20230724	191000	927442540	4950	4950	4950	4950	0
39	20230724	190900	927442540	4950	4950	4950	4950	0
40	20230724	190800	927442540	4950	4950	4950	4950	0
41	20230724	190700	927442540	4950	4950	4950	4950	0
42	20230724	190600	927442540	4950	4950	4950	4950	0
43	20230724	190500	927442540	4950	4950	4950	4950	0
44	20230724	190400	927442540	4950	4950	4950	4950	0
45	20230724	190300	927442540	4950	4950	4950	4950	0
46	20230724	190200	927442540	4950	4950	4950	4950	0
47	20230724	190100	927442540	4950	4950	4950	4950	0
48	20230724	190000	927442540	4950	4950	4950	4950	0
49	20230724	185900	927442540	4950	4950	4950	4950	0
50	20230724	185800	927442540	4950	4950	4950	4950	0
51	20230724	185700	927442540	4950	4950	4950	4950	0
52	20230724	185600	927442540	4950	4950	4950	4950	0
53	20230724	185500	927442540	4950	4950	4950	4950	0
54	20230724	185400	927442540	4950	4950	4950	4950	0
55	20230724	185300	927442540	4950	4950	4950	4950	0
56	20230724	185200	927442540	4950	4950	4950	4950	0
57	20230724	185100	927442540	4950	4950	4950	4950	0
58	20230724	185000	927442540	4950	4950	4950	4950	0
59	20230724	184900	927442540	4950	4950	4950	4950	0
60	20230724	184800	927442540	4950	4950	4950	4950	0
61	20230724	184700	927442540	4950	4950	4950	4950	0
62	20230724	184600	927442540	4950	4950	4950	4950	2266
63	20230724	184500	927442540	4950	4950	4950	4950	0
64	20230724	184400	927442540	4950	4950	4950	4950	0
65	20230724	184300	927442540	4950	4950	4950	4950	0
66	20230724	184200	927442540	4950	4950	4950	4950	0
67	20230724	184100	927442540	4950	4950	4950	4950	0
68	20230724	184000	927442540	4950	4950	4950	4950	0
69	20230724	183900	927442540	4950	4950	4950	4950	0
70	20230724	183800	927442540	4950	4950	4950	4950	0
71	20230724	183700	927442540	4950	4950	4950	4950	0
72	20230724	183600	927442540	4950	4950	4950	4950	0
73	20230724	183500	927442540	4950	4950	4950	4950	0
74	20230724	183400	927442540	4950	4950	4950	4950	0
75	20230724	183300	927442540	4950	4950	4950	4950	0
76	20230724	183200	927442540	4950	4950	4950	4950	0
77	20230724	183100	927442540	4950	4950	4950	4950	0
78	20230724	183000	927442540	4950	4950	4950	4950	0
79	20230724	182900	927442540	4950	4950	4950	4950	0
80	20230724	182800	927442540	4950	4950	4950	4950	0
81	20230724	182700	927442540	4950	4950	4950	4950	0
82	20230724	182600	927442540	4950	4950	4950	4950	0
83	20230724	182500	927442540	4950	4950	4950	4950	0
84	20230724	182400	927442540	4950	4950	4950	4950	0
85	20230724	182300	927442540	4950	4950	4950	4950	0
86	20230724	182200	927442540	4950	4950	4950	4950	0
87	20230724	182100	927442540	4950	4950	4950	4950	0
88	20230724	182000	927442540	4950	4950	4950	4950	0
89	20230724	181900	927442540	4950	4950	4950	4950	0
90	20230724	181800	927442540	4950	4950	4950	4950	0
91	20230724	181700	927442540	4950	4950	4950	4950	0
92	20230724	181600	927442540	4950	4950	4950	4950	2266
93	20230724	181500	927442540	4950	4950	4950	4950	0
94	20230724	181400	927442540	4950	4950	4950	4950	0
95	20230724	181300	927442540	4950	4950	4950	4950	0
96	20230724	181200	927442540	4950	4950	4950	4950	0
97	20230724	181100	927442540	4950	4950	4950	4950	0
98	20230724	181000	927442540	4950	4950	4950	4950	0
99	20230724	180900	927442540	4950	4950	4950	4950	0
100	20230724	180800	927442540	4950	4950	4950	4950	0
101	20230724	180700	927442540	4950	4950	4950	4950	0
102	20230724	180600	927442540	4950	4950	4950	4950	0
103	20230724	180500	927442540	4950	4950	4950	4950	0
104	20230724	180400	927442540	4950	4950	4950	4950	0
105	20230724	180300	927442540	4950	4950	4950	4950	0
106	20230724	180200	927442540	4950	4950	4950	4950	0
107	20230724	180100	927442540	4950	4950	4950	4950	0
108	20230724	180000	927442540	4950	4950	4950	4950	0
109	20230724	175900	927442540	4950	4950	4950	4950	0
110	20230724	175800	927442540	4950	4950	4950	4950	0
111	20230724	175700	927442540	4950	4950	4950	4950	0
112	20230724	175600	927442540	4950	4950	4950	4950	0
113	20230724	175500	927442540	4950	4950	4950	4950	0
114	20230724	175400	927442540	4950	4950	4950	4950	0
115	20230724	175300	927442540	4950	4950	4950	4950	0
116	20230724	175200	927442540	4950	4950	4950	4950	0
117	20230724	175100	927442540	4950	4950	4950	4950	0
118	20230724	175000	927442540	4950	4950	4950	4950	0
119	20230724	174900	927442540	4950	4950	4950	4950	0
120	20230724	174800	927442540	4950	4950	4950	4950	0
121	20230724	174700	927442540	4950	4950	4950	4950	0
122	20230724	174600	927442540	4950	4950	4950	4950	2266
123	20230724	174500	927442540	4950	4950	4950	4950	0
124	20230724	174400	927442540	4950	4950	4950	4950	0
125	20230724	174300	927442540	4950	4950	4950	4950	0
126	20230724	174200	927442540	4950	4950	4950	4950	0
127	20230724	174100	927442540	4950	4950	4950	4950	0
128	20230724	174000	927442540	4950	4950	4950	4950	0
129	20230724	173900	927442540	4950	4950	4950	4950	0
130	20230724	173800	927442540	4950	4950	4950	4950	0
131	20230724	173700	927442540	4950	4950	4950	4950	0
132	20230724	173600	927442540	4950	4950	4950	4950	0
133	20230724	173500	927442540	4950	4950	4950	4950	0
134	20230724	173400	927442540	4950	4950	4950	4950	0
135	20230724	173300	927442540	4950	4950	4950	4950	0
136	20230724	173200	927442540	4950	4950	4950	4950	0
137	20230724	173100	927442540	4950	4950	4950	4950	0
138	20230724	173000	927442540	4950	4950	4950	4950	0
139	20230724	172900	927442540	4950	4950	4950	4950	0
140	20230724	172800	927442540	4950	4950	4950	4950	0
141	20230724	172700	927442540	4950	4950	4950	4950	0
142	20230724	172600	927442540	4950	4950	4950	4950	0
143	20230724	172500	927442540	4950	4950	4950	4950	0
144	20230724	172400	927442540	4950	4950	4950	4950	0
145	20230724	172300	927442540	4950	4950	4950	4950	0
146	20230724	172200	927442540	4950	4950	4950	4950	0
147	20230724	172100	927442540	4950	4950	4950	4950	0
148	20230724	172000	927442540	4950	4950	4950	4950	0
149	20230724	171900	927442540	4950	4950	4950	4950	0
150	20230724	171800	927442540	4950	4950	4950	4950	0
151	20230724	171700	927442540	4950	4950	4950	4950	0
152	20230724	171600	927442540	4950	4950	4950	4950	2266
153	20230724	171500	927442540	4950	4950	4950	4950	0
154	20230724	171400	927442540	4950	4950	4950	4950	0
155	20230724	171300	927442540	4950	4950	4950	4950	0
156	20230724	171200	927442540	4950	4950	4950	4950	0
157	20230724	171100	927442540	4950	4950	4950	4950	0
158	20230724	171000	927442540	4950	4950	4950	4950	0
159	20230724	170900	927442540	4950	4950	4950	4950	0
160	20230724	170800	927442540	4950	4950	4950	4950	0
161	20230724	170700	927442540	4950	4950	4950	4950	0
162	20230724	170600	927442540	4950	4950	4950	4950	0
163	20230724	170500	927442540	4950	4950	4950	4950	0
164	20230724	170400	927442540	4950	4950	4950	4950	0
165	20230724	170300	927442540	4950	4950	4950	4950	0
166	20230724	170200	927442540	4950	4950	4950	4950	0
167	20230724	170100	927442540	4950	4950	4950	4950	0
168	20230724	170000	927442540	4950	4950	4950	4950	0
169	20230724	165900	927442540	4950	4950	4950	4950	0
170	20230724	165800	927442540	4950	4950	4950	4950	0
171	20230724	165700	927442540	4950	4950	4950	4950	0
172	20230724	165600	927442540	4950	4950	4950	4950	0
173	20230724	165500	927442540	4950	4950	4950	4950	0
174	20230724	165400	927442540	4950	4950	4950	4950	0
175	20230724	165300	927442540	4950	4950	4950	4950	0
176	20230724	165200	927442540	4950	4950	4950	4950	0
177	20230724	165100	927442540	4950	4950	4950	4950	0
178	20230724	165000	927442540	4950	4950	4950	4950	0
179	20230724	164900	927442540	4950	4950	4950	4950	0
180	20230724	164800	927442540	4950	4950	4950	4950	0
181	20230724	164700	927442540	4950	4950	4950	4950	0
182	20230724	164600	927442540	4950	4950	4950	4950	2266
183	20230724	164500	927442540	4950	4950	4950	4950	0
184	20230724	164400	927442540	4950	4950	4950	4950	0
185	20230724	164300	927442540	4950	4950	4950	4950	0
186	20230724	164200	927442540	4950	4950	4950	4950	0
187	20230724	164100	927442540	4950	4950	4950	4950	0
188	20230724	164000	927442540	4950	4950	4950	4950	0
189	20230724	163900	927442540	4950	4950	4950	4950	0
190	20230724	163800	927442540	4950	4950	4950	4950	0
191	20230724	163700	927442540	4950	4950	4950	4950	0
192	20230724	163600	927442540	4950	4950	4950	4950	0
193	20230724	163500	927442540	4950	4950	4950	4950	0
194	20230724	163400	927442540	4950	4950	4950	4950	0
195	20230724	163300	927442540	4950	4950	4950	4950	0
196	20230724	163200	927442540	4950	4950	4950	4950	0
197	20230724	163100	927442540	4950	4950	4950	4950	0
198	20230724	163000	927442540	4950	4950	4950	4950	0
199	20230724	162900	927442540	4950	4950	4950	4950	0
200	20230724	162800	927442540	4950	4950	4950	4950	0
201	20230724	162700	927442540	4950	4950	4950	4950	0
202	20230724	162600	927442540	4950	4950	4950	4950	0
203	20230724	162500	927442540	4950	4950	4950	4950	0
204	20230724	162400	927442540	4950	4950	4950	4950	0
205	20230724	162300	927442540	4950	4950	4950	4950	0
206	20230724	162200	927442540	4950	4950	4950	4950	0
207	20230724	162100	927442540	4950	4950	4950	4950	0
208	20230724	162000	927442540	4950	4950	4950	4950	0
209	20230724	161900	927442540	4950	4950	4950	4950	0
210	20230724	161800	927442540	4950	4950	4950	4950	0
211	20230724	161700	927442540	4950	4950	4950	4950	0
212	20230724	161600	927442540	4950	4950	4950	4950	2266
213	20230724	161500	927442540	4950	4950	4950	4950	0
214	20230724	161400	927442540	4950	4950	4950	4950	0
215	20230724	161300	927442540	4950	4950	4950	4950	0
216	20230724	161200	927442540	4950	4950	4950	4950	0
217	20230724	161100	927442540	4950	4950	4950	4950	0
218	20230724	161000	927442540	4950	4950	4950	4950	0
219	20230724	160900	927442540	4950	4950	4950	4950	0
220	20230724	160800	927442540	4950	4950	4950	4950	0
221	20230724	160700	927442540	4950	4950	4950	4950	0
222	20230724	160600	927442540	4950	4950	4950	4950	0
223	20230724	160500	927442540	4950	4950	4950	4950	0
224	20230724	160400	927442540	4950	4950	4950	4950	0
225	20230724	160300	927442540	4950	4950	4950	4950	0
226	20230724	160200	927442540	4950	4950	4950	4950	0
227	20230724	160100	927442540	4950	4950	4950	4950	0
228	20230724	160000	927442540	4950	4950	4950	4950	0
229	20230724	155900	927442540	4950	4950	4950	4950	0
230	20230724	155800	927442540	4950	4950	4950	4950	0
231	20230724	155700	927442540	4950	4950	4950	4950	0
232	20230724	155600	927442540	4950	4950	4950	4950	0
233	20230724	155500	927442540	4950	4950	4950	4950	0
234	20230724	155400	927442540	4950	4950	4950	4950	0
235	20230724	155300	927442540	4950	4950	4950	4950	0
236	20230724	155200	927442540	4950	4950	4950	4950	0
237	20230724	155100	927442540	4950	4950	4950	4950	0
238	20230724	155000	927442540	4950	4950	4950	4950	0
239	20230724	154900	927442540	4950	4950	4950	4950	0
240	20230724	154800	927442540	4950	4950	4950	4950	0
241	20230724	154700	927442540	4950	4950	4950	4950	0
242	20230724	154600	927442540	4950	4950	4950	4950	2266
243	20230724	154500	927442540	4950	4950	4950	4950	0
244	20230724	154400	927442540	4950	4950	4950	4950	0
245	20230724	154300	927442540	4950	4950	4950	4950	0
246	20230724	154200	927442540	4950	4950	4950	4950	0
247	20230724	154100	927442540	4950	4950	4950	4950	0
248	20230724	154000	927442540	4950	4950	4950	4950	0
249	20230724	153900	927442540	4950	4950	4950	4950	0
250	20230724	153800	927442540	4950	4950	4950	4950	0
251	20230724	153700	927442540	4950	4950	4950	4950	0
252	20230724	153600	927442540	4950	4950	4950	4950	0
253	20230724	153500	927442540	4950	4950	4950	4950	0
254	20230724	153400	927442540	4950	4950	4950	4950	0
255	20230724	153300	927442540	4950	4950	4950	4950	0
256	20230724	153200	927442540	4950	4950	4950	4950	0
257	20230724	153100	927442540	4950	4950	4950	4950	0
258	20230724	153000	927442540	4950	4950	4950	4950	2266
259	20230724	152900	916225840	4945	4945	4945	4945	0
260	20230724	152800	916225840	4945	4945	4945	4945	0
261	20230724	152700	916225840	4945	4945	4945	4945	0
262	20230724	152600	916225840	4945	4945	4945	4945	0
263	20230724	152500	916225840	4945	4945	4945	4945	0
264	20230724	152400	916225840	4945	4945	4945	4945	0
265	20230724	152300	916225840	4945	4945	4945	4945	0
266	20230724	152200	916225840	4945	4945	4945	4945	0
267	20230724	152100	916225840	4945	4945	4945	4945	0
268	20230724	152000	916225840	4945	4945	4945	4945	0
269	20230724	151900	916225840	4945	4950	4950	4945	15
270	20230724	151800	916151595	4950	4950	4950	4940	516
271	20230724	151700	913597405	4950	4950	4950	4950	500
272	20230724	151600	911122405	4950	4950	4950	4950	202
273	20230724	151500	910122505	4950	4945	4950	4945	42
274	20230724	151400	909914615	4955	4955	4955	4955	0
275	20230724	151300	909914615	4955	4920	4955	4920	1056
276	20230724	151200	904697135	4915	4915	4915	4915	324
277	20230724	151100	903104675	4910	4915	4915	4910	625
278	20230724	151000	900035285	4915	4915	4915	4915	1230
279	20230724	150900	893989835	4915	4915	4915	4915	183
280	20230724	150800	893090390	4920	4930	4930	4920	963
281	20230724	150700	888352420	4925	4920	4925	4920	1856
282	20230724	150600	879214270	4925	4925	4925	4925	437
283	20230724	150500	877062045	4925	4925	4925	4925	49
284	20230724	150400	876820720	4935	4940	4945	4930	2114
285	20230724	150300	866395565	4940	4940	4940	4935	1556
286	20230724	150200	858713655	4940	4940	4940	4940	20
287	20230724	150100	858614855	4945	4945	4945	4945	0
288	20230724	150000	858614855	4945	4945	4955	4945	12
289	20230724	145900	858555505	4955	4955	4955	4955	1
290	20230724	145800	858550550	4940	4940	4940	4940	0
291	20230724	145700	858550550	4940	4940	4940	4940	327
292	20230724	145600	856935170	4940	4940	4940	4940	0
293	20230724	145500	856935170	4940	4945	4945	4940	150
294	20230724	145400	856193655	4940	4940	4940	4940	0
295	20230724	145300	856193655	4940	4940	4940	4940	0
296	20230724	145200	856193655	4940	4940	4940	4940	0
297	20230724	145100	856193655	4940	4940	4940	4940	0
298	20230724	145000	856193655	4940	4940	4940	4940	185
299	20230724	144900	855279755	4955	4955	4955	4955	0
300	20230724	144800	855279755	4955	4955	4955	4955	0
301	20230724	144700	855279755	4955	4955	4955	4955	0
302	20230724	144600	855279755	4955	4955	4955	4955	40
303	20230724	144500	855081555	4955	4950	4955	4940	3002
304	20230724	144400	840236670	4955	4950	4955	4950	254
305	20230724	144300	838979350	4955	4955	4955	4955	131
306	20230724	144200	838330245	4965	4965	4965	4955	82
307	20230724	144100	837923125	4955	4955	4955	4955	31
308	20230724	144000	837769520	4950	4950	4950	4950	0
309	20230724	143900	837769520	4950	4950	4950	4950	550
310	20230724	143800	835047020	4950	4965	4965	4950	1308
311	20230724	143700	828567470	4970	4970	4970	4970	0
312	20230724	143600	828567470	4970	4970	4970	4970	0
313	20230724	143500	828567470	4970	4970	4970	4970	1
314	20230724	143400	828562500	4965	4970	4970	4965	186
315	20230724	143300	827638235	4975	4975	4975	4975	0
316	20230724	143200	827638235	4975	4975	4975	4975	13
317	20230724	143100	827573560	4975	4975	4975	4975	47
318	20230724	143000	827339735	4975	4975	4975	4975	9
319	20230724	142900	827294960	4980	4980	4980	4980	0
320	20230724	142800	827294960	4980	4980	4980	4975	58
321	20230724	142700	827006280	4980	4975	4980	4975	96
322	20230724	142600	826528360	4980	4980	4980	4980	204
323	20230724	142500	825512440	4980	4980	4980	4980	600
324	20230724	142400	822524440	4980	4980	4980	4980	0
325	20230724	142300	822524440	4980	4980	4980	4980	0
326	20230724	142200	822524440	4980	4980	4980	4980	0
327	20230724	142100	822524440	4980	4980	4980	4980	2
328	20230724	142000	822514480	4960	4960	4960	4960	0
329	20230724	141900	822514480	4960	4975	4975	4960	2500
330	20230724	141800	810101815	4980	4980	4980	4980	0
331	20230724	141700	810101815	4980	4980	4980	4980	8
332	20230724	141600	810061975	4975	4975	4975	4975	0
333	20230724	141500	810061975	4975	4975	4975	4975	1
334	20230724	141400	810057000	4975	4975	4975	4975	0
335	20230724	141300	810057000	4975	4975	4975	4975	2
336	20230724	141200	810047050	4985	4985	4985	4985	1
337	20230724	141100	810042065	4980	4980	4980	4980	1
338	20230724	141000	810037085	4985	4985	4985	4985	0
339	20230724	140900	810037085	4985	4950	4985	4950	2179
340	20230724	140800	799222145	4955	4955	4955	4955	40
341	20230724	140700	799023945	4950	4950	4950	4950	1000
342	20230724	140600	794073945	4950	4950	4950	4950	200
343	20230724	140500	793083945	4950	4950	4950	4950	0
344	20230724	140400	793083945	4950	4950	4950	4950	101
345	20230724	140300	792583995	4955	4950	4955	4950	3
346	20230724	140200	792569135	4955	4955	4955	4955	4
347	20230724	140100	792549315	4950	4950	4950	4950	0
348	20230724	140000	792549315	4950	4950	4950	4950	33
349	20230724	135900	792385965	4950	4950	4950	4950	138
350	20230724	135800	791702865	4950	4950	4950	4950	33
351	20230724	135700	791539515	4950	4950	4950	4950	1000
352	20230724	135600	786589515	4955	4955	4955	4955	0
353	20230724	135500	786589515	4955	4955	4955	4950	36
354	20230724	135400	786411140	4955	4960	4960	4955	2
355	20230724	135300	786401225	4980	4965	4980	4965	1153
356	20230724	135200	780676565	4950	4950	4950	4950	463
357	20230724	135100	778384715	4950	4945	4950	4945	570
358	20230724	135000	775566060	4950	4950	4950	4950	483
359	20230724	134900	773175210	4950	4950	4955	4950	2583
360	20230724	134800	760380470	4950	4950	4950	4950	10
361	20230724	134700	760330970	4945	4950	4960	4945	1021
362	20230724	134600	755278955	4950	4950	4950	4950	289
363	20230724	134500	753848405	4950	4950	4950	4950	0
364	20230724	134400	753848405	4950	4955	4955	4950	2314
365	20230724	134300	742391250	4955	4955	4965	4955	700
366	20230724	134200	738919750	4955	4955	4955	4955	33
367	20230724	134100	738756235	4955	4955	4960	4955	2155
368	20230724	134000	728073210	4960	4975	4975	4960	646
369	20230724	133900	724869035	4960	4970	4970	4960	1829
370	20230724	133800	715793800	4970	4970	4970	4970	0
371	20230724	133700	715793800	4970	4970	4970	4970	0
372	20230724	133600	715793800	4970	4970	4970	4970	33
373	20230724	133500	715629790	4970	4970	4970	4970	1777
374	20230724	133400	706798100	4970	4970	4970	4970	1305
375	20230724	133300	700312250	4970	4970	4970	4970	32
376	20230724	133200	700153210	4970	4975	4975	4970	52
377	20230724	133100	699894670	4970	4970	4970	4970	32
378	20230724	133000	699735630	4970	4970	4970	4970	1669
379	20230724	132900	691440700	4970	4970	4970	4970	0
380	20230724	132800	691440700	4970	4975	4975	4970	30
381	20230724	132700	691291550	4975	4980	4980	4975	1020
382	20230724	132600	686216950	4975	4975	4975	4975	300
383	20230724	132500	684724450	4975	4975	4975	4975	0
384	20230724	132400	684724450	4975	4975	4975	4975	3589
385	20230724	132300	666869175	4975	4980	4980	4975	2113
386	20230724	132200	656354530	4980	4980	4980	4980	0
387	20230724	132100	656354530	4980	4980	4980	4980	0
388	20230724	132000	656354530	4980	4980	4980	4980	6
389	20230724	131900	656324650	4980	4980	4980	4980	1732
390	20230724	131800	647699290	4985	4980	4985	4980	70
391	20230724	131700	647350590	4980	4980	4980	4980	555
392	20230724	131600	644586690	4985	4985	4985	4985	242
393	20230724	131500	643380320	4985	4985	4985	4985	10
394	20230724	131400	643330470	4985	4985	4985	4985	0
395	20230724	131300	643330470	4985	4985	4985	4985	0
396	20230724	131200	643330470	4985	4985	4985	4985	0
397	20230724	131100	643330470	4985	4990	4990	4985	681
398	20230724	131000	639933870	4990	4990	4990	4990	887
399	20230724	130900	635507740	4990	4990	4990	4990	0
400	20230724	130800	635507740	4990	4990	4990	4990	12
401	20230724	130700	635447860	4990	4990	4990	4990	300
402	20230724	130600	633950860	4990	4990	4990	4990	201
403	20230724	130500	632947870	4985	4985	4985	4985	51
404	20230724	130400	632693635	4980	4985	4985	4980	22
405	20230724	130300	632583975	4980	4985	4985	4980	204
406	20230724	130200	631567040	4985	4985	4985	4985	514
407	20230724	130100	629004750	4985	4985	4985	4985	50
408	20230724	130000	628755500	4985	4985	4985	4985	70
409	20230724	125900	628406550	4980	4980	4980	4980	0
410	20230724	125800	628406550	4980	4980	4980	4980	0
411	20230724	125700	628406550	4980	4980	4980	4980	70
412	20230724	125600	628057950	4980	4980	4980	4980	1
413	20230724	125500	628052970	4985	4985	4985	4985	100
414	20230724	125400	627554470	4980	4980	4980	4980	100
415	20230724	125300	627056470	4975	4975	4975	4975	0
416	20230724	125200	627056470	4975	4980	4980	4975	29
417	20230724	125100	626912150	4980	4985	4985	4980	173
418	20230724	125000	626049860	4980	4980	4980	4980	225
419	20230724	124900	624929360	4975	4985	4985	4975	1994
420	20230724	124800	614995215	4990	4990	4990	4990	0
421	20230724	124700	614995215	4990	4990	4990	4990	1
422	20230724	124600	614990225	4990	4990	4990	4990	31
423	20230724	124500	614835535	4985	4985	4985	4985	0
424	20230724	124400	614835535	4985	4990	4990	4985	505
425	20230724	124300	612318085	4995	4995	4995	4995	0
426	20230724	124200	612318085	4995	4995	4995	4995	0
427	20230724	124100	612318085	4995	4995	4995	4995	0
428	20230724	124000	612318085	4995	4990	4995	4985	399
429	20230724	123900	610328320	4985	4985	4985	4985	0
430	20230724	123800	610328320	4985	4985	4985	4985	0
431	20230724	123700	610328320	4985	4985	4985	4985	0
432	20230724	123600	610328320	4985	4985	4985	4985	0
433	20230724	123500	610328320	4985	4985	4985	4985	0
434	20230724	123400	610328320	4985	4985	4985	4985	5
435	20230724	123300	610303395	4980	4980	4980	4980	0
436	20230724	123200	610303395	4980	4990	4990	4980	7819
437	20230724	123100	571329295	4990	4990	4990	4990	200
438	20230724	123000	570331295	4985	4985	4985	4985	0
439	20230724	122900	570331295	4985	4985	4985	4985	0
440	20230724	122800	570331295	4985	4995	4995	4985	3909
441	20230724	122700	550841430	4990	4990	4990	4990	0
442	20230724	122600	550841430	4990	4990	4990	4990	0
443	20230724	122500	550841430	4990	4990	4990	4990	50
444	20230724	122400	550591930	4990	4990	4990	4990	500
445	20230724	122300	548096930	4990	4990	4990	4990	287
446	20230724	122200	546664800	4990	4990	4990	4990	200
447	20230724	122100	545666800	4990	4990	4990	4990	317
448	20230724	122000	544084970	4990	4990	4990	4990	0
449	20230724	121900	544084970	4990	4990	4990	4990	0
450	20230724	121800	544084970	4990	4990	4990	4990	20
451	20230724	121700	543985170	5000	5000	5000	5000	0
452	20230724	121600	543985170	5000	4995	5000	4990	904
453	20230724	121500	539473170	4990	4990	4990	4990	0
454	20230724	121400	539473170	4990	4990	4990	4990	0
455	20230724	121300	539473170	4990	4990	4990	4990	0
456	20230724	121200	539473170	4990	4990	4990	4990	16
457	20230724	121100	539393330	4990	4995	4995	4990	16
458	20230724	121000	539313450	5000	5000	5000	5000	7
459	20230724	120900	539278450	5000	5000	5000	5000	1
460	20230724	120800	539273450	4990	4995	4995	4990	1909
461	20230724	120700	529745970	4995	4995	4995	4995	1328
462	20230724	120600	523112610	4995	4995	4995	4995	0
463	20230724	120500	523112610	4995	4995	4995	4995	0
464	20230724	120400	523112610	4995	4995	4995	4995	0
465	20230724	120300	523112610	4995	4995	4995	4995	20
466	20230724	120200	523012710	4995	5010	5010	4995	61
467	20230724	120100	522707985	5000	5000	5000	5000	1000
468	20230724	120000	517707985	5010	5010	5010	5010	0
469	20230724	115900	517707985	5010	5010	5010	5010	0
470	20230724	115800	517707985	5010	5010	5010	5010	0
471	20230724	115700	517707985	5010	5010	5010	5010	0
472	20230724	115600	517707985	5010	5010	5010	5010	0
473	20230724	115500	517707985	5010	5010	5010	5010	0
474	20230724	115400	517707985	5010	5010	5010	5010	1
475	20230724	115300	517702975	5000	5000	5000	5000	294
476	20230724	115200	516232975	4990	4990	4990	4990	654
477	20230724	115100	512969515	4995	4995	4995	4995	649
478	20230724	115000	509727760	5000	5010	5010	5000	5522
479	20230724	114900	482064050	5020	5020	5020	5020	3274
480	20230724	114800	465628570	5030	5030	5030	5030	0
481	20230724	114700	465628570	5030	5030	5030	5030	0
482	20230724	114600	465628570	5030	5030	5030	5030	100
483	20230724	114500	465125570	5030	5030	5030	5030	5559
484	20230724	114400	437163800	5050	5050	5050	5050	0
485	20230724	114300	437163800	5050	5030	5050	5030	1588
486	20230724	114200	429165460	5020	5030	5030	5020	128
487	20230724	114100	428521900	5030	5030	5030	5030	100
488	20230724	114000	428018900	5030	5030	5030	5030	599
489	20230724	113900	425005930	5010	5010	5010	5010	0
490	20230724	113800	425005930	5010	5010	5010	5010	0
491	20230724	113700	425005930	5010	5010	5010	5010	0
492	20230724	113600	425005930	5010	5010	5010	5010	30
493	20230724	113500	424855630	5000	5000	5000	5000	0
494	20230724	113400	424855630	5000	5000	5000	5000	75
495	20230724	113300	424480630	5000	5000	5000	5000	53
496	20230724	113200	424215630	5000	5000	5000	5000	161
497	20230724	113100	423410630	5000	5000	5000	5000	0
498	20230724	113000	423410630	5000	5000	5000	5000	0
499	20230724	112900	423410630	5000	5000	5000	5000	1917
500	20230724	112800	413825630	4995	4995	4995	4995	0
501	20230724	112700	413825630	4995	4995	4995	4995	0
502	20230724	112600	413825630	4995	4995	4995	4995	0
503	20230724	112500	413825630	4995	4995	4995	4995	686
504	20230724	112400	410399060	4995	4995	4995	4995	8
505	20230724	112300	410359100	4995	4995	4995	4995	2000
506	20230724	112200	400369100	4995	4995	4995	4995	538
507	20230724	112100	397681790	4995	5000	5000	4995	2057
508	20230724	112000	387398335	5000	5000	5000	5000	305
509	20230724	111900	385873335	5010	5010	5010	5010	60
510	20230724	111800	385572735	5000	5000	5000	5000	0
511	20230724	111700	385572735	5000	5000	5000	5000	0
512	20230724	111600	385572735	5000	5000	5000	5000	0
513	20230724	111500	385572735	5000	5000	5000	5000	157
514	20230724	111400	384787735	5000	5010	5010	5000	3986
515	20230724	111300	364853485	5010	5010	5010	5010	0
516	20230724	111200	364853485	5010	5010	5010	5010	0
517	20230724	111100	364853485	5010	5010	5010	5010	20
518	20230724	111000	364753285	5020	5020	5020	5020	0
519	20230724	110900	364753285	5020	5020	5020	5020	9
520	20230724	110800	364708105	5020	5020	5020	5020	81
521	20230724	110700	364301485	5010	5010	5010	5010	0
522	20230724	110600	364301485	5010	5010	5010	5010	0
523	20230724	110500	364301485	5010	5010	5010	5010	488
524	20230724	110400	361856605	5010	5020	5030	5010	926
525	20230724	110300	357204995	5020	5020	5020	5020	0
526	20230724	110200	357204995	5020	5020	5020	5020	0
527	20230724	110100	357204995	5020	5020	5020	5020	0
528	20230724	110000	357204995	5020	5020	5020	5020	0
529	20230724	105900	357204995	5020	5020	5020	5020	1
530	20230724	105800	357199975	5030	5030	5030	5030	0
531	20230724	105700	357199975	5030	5030	5030	5030	210
532	20230724	105600	356143675	5040	5040	5040	5040	3828
533	20230724	105500	336850555	5050	5050	5050	5050	0
534	20230724	105400	336850555	5050	5050	5050	5050	0
535	20230724	105300	336850555	5050	5050	5050	5050	11
536	20230724	105200	336795005	5050	5050	5050	5050	6
537	20230724	105100	336764705	5050	5050	5050	5050	0
538	20230724	105000	336764705	5050	5050	5050	5050	100
539	20230724	104900	336259705	5050	5050	5060	5050	331
540	20230724	104800	334587655	5060	5050	5060	5050	2
541	20230724	104700	334577545	5060	5050	5060	5050	1411
542	20230724	104600	327451985	5060	5050	5060	5050	2
543	20230724	104500	327441875	5060	5060	5060	5060	0
544	20230724	104400	327441875	5060	5060	5060	5060	359
545	20230724	104300	325625335	5060	5060	5060	5060	200
546	20230724	104200	324613335	5060	5060	5060	5060	1
547	20230724	104100	324608275	5050	5050	5050	5050	0
548	20230724	104000	324608275	5050	5050	5050	5050	0
549	20230724	103900	324608275	5050	5040	5050	5040	1690
550	20230724	103800	316074965	5040	5040	5040	5040	20
551	20230724	103700	315974165	5040	5030	5040	5030	49
552	20230724	103600	315727665	5040	5040	5050	5040	199
553	20230724	103500	314724695	5040	5040	5040	5040	1
554	20230724	103400	314719655	5030	5030	5040	5030	696
555	20230724	103300	311214815	5040	5020	5040	5020	2454
556	20230724	103200	298895715	5050	5050	5050	5050	10
557	20230724	103100	298845215	5050	5050	5050	5050	5
558	20230724	103000	298819965	5050	5020	5050	5020	65
559	20230724	102900	298493635	5020	5020	5020	5020	0
560	20230724	102800	298493635	5020	5020	5020	5020	202
561	20230724	102700	297479595	5000	5000	5000	5000	0
562	20230724	102600	297479595	5000	5000	5000	5000	0
563	20230724	102500	297479595	5000	5010	5010	5000	65
564	20230724	102400	297154585	5000	5010	5010	5000	993
565	20230724	102300	292183355	5020	5020	5020	5020	0
566	20230724	102200	292183355	5020	5020	5020	5020	10
567	20230724	102100	292133155	5020	5020	5020	5020	148
568	20230724	102000	291390195	5020	5020	5020	5020	0
569	20230724	101900	291390195	5020	5020	5020	5020	100
570	20230724	101800	290888195	5020	5050	5050	5020	147
571	20230724	101700	290150075	5010	5010	5010	5010	0
572	20230724	101600	290150075	5010	5010	5010	5010	0
573	20230724	101500	290150075	5010	5010	5010	5010	0
574	20230724	101400	290150075	5010	5020	5020	5010	260
575	20230724	101300	288847095	5020	5030	5030	5020	200
576	20230724	101200	287842595	5020	5020	5020	5020	0
577	20230724	101100	287842595	5020	5020	5020	5020	0
578	20230724	101000	287842595	5020	5020	5020	5020	0
579	20230724	100900	287842595	5020	5020	5020	5020	202
580	20230724	100800	286828555	5020	5020	5020	5020	1
581	20230724	100700	286823535	5030	5030	5030	5030	135
582	20230724	100600	286144485	5020	5020	5020	5020	73
583	20230724	100500	285778025	5020	5030	5030	5020	159
584	20230724	100400	284979765	5030	5030	5030	5030	3
585	20230724	100300	284964675	5030	5030	5030	5030	0
586	20230724	100200	284964675	5030	5030	5030	5030	0
587	20230724	100100	284964675	5030	5030	5030	5030	0
588	20230724	100000	284964675	5030	5040	5040	5030	127
589	20230724	095900	284325355	5040	5040	5040	5040	0
590	20230724	095800	284325355	5040	5010	5040	5010	81
591	20230724	095700	283919395	5010	5020	5020	5010	100
592	20230724	095600	283418365	5010	5010	5010	5010	0
593	20230724	095500	283418365	5010	5010	5010	5010	431
594	20230724	095400	281259055	5010	5010	5010	5010	1
595	20230724	095300	281254045	5020	5020	5020	5020	1510
596	20230724	095200	273673845	5030	5030	5030	5030	2761
597	20230724	095100	259786015	5030	5040	5040	5030	265
598	20230724	095000	258452965	5040	5040	5040	5040	4
599	20230724	094900	258432805	5040	5040	5050	5040	466
600	20230724	094800	256081855	5040	5040	5040	5040	0
601	20230724	094700	256081855	5040	5040	5040	5040	0
602	20230724	094600	256081855	5040	5040	5040	5040	0
603	20230724	094500	256081855	5040	5040	5040	5040	200
604	20230724	094400	255073855	5040	5050	5050	5040	444
605	20230724	094300	252833095	5040	5050	5050	5040	2533
606	20230724	094200	240065045	5060	5040	5060	5040	565
607	20230724	094100	237212875	5050	5050	5050	5050	0
608	20230724	094000	237212875	5050	5050	5050	5050	0
609	20230724	093900	237212875	5050	5050	5050	5050	0
610	20230724	093800	237212875	5050	5050	5050	5050	20
611	20230724	093700	237111875	5050	5050	5050	5050	0
612	20230724	093600	237111875	5050	5060	5060	5050	7
613	20230724	093500	237076505	5050	5050	5050	5050	0
614	20230724	093400	237076505	5050	5050	5050	5050	113
615	20230724	093300	236505855	5050	5050	5050	5050	146
616	20230724	093200	235768555	5050	5050	5050	5050	1
617	20230724	093100	235763505	5050	5050	5050	5050	6
618	20230724	093000	235733205	5050	5050	5050	5050	30
619	20230724	092900	235581705	5050	5050	5050	5050	1
620	20230724	092800	235576655	5050	5040	5050	5040	7
621	20230724	092700	235541315	5050	5050	5050	5050	3
622	20230724	092600	235526165	5030	5020	5030	5020	251
623	20230724	092500	234263645	5030	5030	5030	5030	1
624	20230724	092400	234258615	5020	5020	5020	5020	189
625	20230724	092300	233309835	5020	5020	5020	5020	83
626	20230724	092200	232893175	5030	5030	5030	5030	94
627	20230724	092100	232420355	5040	5050	5050	5040	672
628	20230724	092000	229026805	5060	5060	5070	5060	1040
629	20230724	091900	223760085	5070	5060	5070	5040	505
630	20230724	091800	221212295	5060	5050	5060	5050	372
631	20230724	091700	219333355	5050	5050	5080	5040	3063
632	20230724	091600	203868645	5040	4985	5110	4985	11029
633	20230724	091500	148737570	4985	4985	4985	4980	1083
634	20230724	091400	143343650	4985	4990	4990	4985	1492
635	20230724	091300	135900650	4995	5030	5030	4990	6502
636	20230724	091200	103377660	5020	5030	5040	5020	1758
637	20230724	091100	94526610	5040	5040	5040	5040	18
638	20230724	091000	94435890	5040	5070	5070	5040	2111
639	20230724	090900	83745950	5060	5060	5060	5060	300
640	20230724	090800	82227950	5060	5060	5060	5060	399
641	20230724	090700	80209010	5060	5060	5060	5060	59
642	20230724	090600	79910470	5090	5100	5100	5030	4392
643	20230724	090500	57700610	5110	5130	5130	5110	2634
644	20230724	090400	44216600	5120	5130	5130	5120	4050
645	20230724	090300	23470850	5130	5150	5170	5130	752
646	20230724	090200	19597710	5160	5170	5170	5160	574
647	20230724	090100	16632000	5180	5220	5220	5180	61
648	20230724	090000	16315940	5190	5240	5240	5190	3065