KissMeData/049070/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	191700	5424004100	29200	29200	29200	29200	3139
3	20230724	191600	5424004100	29200	29200	29200	29200	0
4	20230724	191500	5424004100	29200	29200	29200	29200	0
5	20230724	191400	5424004100	29200	29200	29200	29200	0
6	20230724	191300	5424004100	29200	29200	29200	29200	0
7	20230724	191200	5424004100	29200	29200	29200	29200	0
8	20230724	191100	5424004100	29200	29200	29200	29200	0
9	20230724	191000	5424004100	29200	29200	29200	29200	0
10	20230724	190900	5424004100	29200	29200	29200	29200	0
11	20230724	190800	5424004100	29200	29200	29200	29200	0
12	20230724	190700	5424004100	29200	29200	29200	29200	0
13	20230724	190600	5424004100	29200	29200	29200	29200	0
14	20230724	190500	5424004100	29200	29200	29200	29200	0
15	20230724	190400	5424004100	29200	29200	29200	29200	0
16	20230724	190300	5424004100	29200	29200	29200	29200	0
17	20230724	190200	5424004100	29200	29200	29200	29200	0
18	20230724	190100	5424004100	29200	29200	29200	29200	0
19	20230724	190000	5424004100	29200	29200	29200	29200	0
20	20230724	185900	5424004100	29200	29200	29200	29200	0
21	20230724	185800	5424004100	29200	29200	29200	29200	0
22	20230724	185700	5424004100	29200	29200	29200	29200	0
23	20230724	185600	5424004100	29200	29200	29200	29200	0
24	20230724	185500	5424004100	29200	29200	29200	29200	0
25	20230724	185400	5424004100	29200	29200	29200	29200	0
26	20230724	185300	5424004100	29200	29200	29200	29200	0
27	20230724	185200	5424004100	29200	29200	29200	29200	0
28	20230724	185100	5424004100	29200	29200	29200	29200	0
29	20230724	185000	5424004100	29200	29200	29200	29200	0
30	20230724	184900	5424004100	29200	29200	29200	29200	0
31	20230724	184800	5424004100	29200	29200	29200	29200	0
32	20230724	184700	5424004100	29200	29200	29200	29200	3139
33	20230724	184600	5424004100	29200	29200	29200	29200	0
34	20230724	184500	5424004100	29200	29200	29200	29200	0
35	20230724	184400	5424004100	29200	29200	29200	29200	0
36	20230724	184300	5424004100	29200	29200	29200	29200	0
37	20230724	184200	5424004100	29200	29200	29200	29200	0
38	20230724	184100	5424004100	29200	29200	29200	29200	0
39	20230724	184000	5424004100	29200	29200	29200	29200	0
40	20230724	183900	5424004100	29200	29200	29200	29200	0
41	20230724	183800	5424004100	29200	29200	29200	29200	0
42	20230724	183700	5424004100	29200	29200	29200	29200	0
43	20230724	183600	5424004100	29200	29200	29200	29200	0
44	20230724	183500	5424004100	29200	29200	29200	29200	0
45	20230724	183400	5424004100	29200	29200	29200	29200	0
46	20230724	183300	5424004100	29200	29200	29200	29200	0
47	20230724	183200	5424004100	29200	29200	29200	29200	0
48	20230724	183100	5424004100	29200	29200	29200	29200	0
49	20230724	183000	5424004100	29200	29200	29200	29200	0
50	20230724	182900	5424004100	29200	29200	29200	29200	0
51	20230724	182800	5424004100	29200	29200	29200	29200	0
52	20230724	182700	5424004100	29200	29200	29200	29200	0
53	20230724	182600	5424004100	29200	29200	29200	29200	0
54	20230724	182500	5424004100	29200	29200	29200	29200	0
55	20230724	182400	5424004100	29200	29200	29200	29200	0
56	20230724	182300	5424004100	29200	29200	29200	29200	0
57	20230724	182200	5424004100	29200	29200	29200	29200	0
58	20230724	182100	5424004100	29200	29200	29200	29200	0
59	20230724	182000	5424004100	29200	29200	29200	29200	0
60	20230724	181900	5424004100	29200	29200	29200	29200	0
61	20230724	181800	5424004100	29200	29200	29200	29200	0
62	20230724	181700	5424004100	29200	29200	29200	29200	3139
63	20230724	181600	5424004100	29200	29200	29200	29200	0
64	20230724	181500	5424004100	29200	29200	29200	29200	0
65	20230724	181400	5424004100	29200	29200	29200	29200	0
66	20230724	181300	5424004100	29200	29200	29200	29200	0
67	20230724	181200	5424004100	29200	29200	29200	29200	0
68	20230724	181100	5424004100	29200	29200	29200	29200	0
69	20230724	181000	5424004100	29200	29200	29200	29200	0
70	20230724	180900	5424004100	29200	29200	29200	29200	0
71	20230724	180800	5424004100	29200	29200	29200	29200	0
72	20230724	180700	5424004100	29200	29200	29200	29200	0
73	20230724	180600	5424004100	29200	29200	29200	29200	0
74	20230724	180500	5424004100	29200	29200	29200	29200	0
75	20230724	180400	5424004100	29200	29200	29200	29200	0
76	20230724	180300	5424004100	29200	29200	29200	29200	0
77	20230724	180200	5424004100	29200	29200	29200	29200	0
78	20230724	180100	5424004100	29200	29200	29200	29200	0
79	20230724	180000	5424004100	29200	29200	29200	29200	0
80	20230724	175900	5424004100	29200	29200	29200	29200	0
81	20230724	175800	5424004100	29200	29200	29200	29200	0
82	20230724	175700	5424004100	29200	29200	29200	29200	0
83	20230724	175600	5424004100	29200	29200	29200	29200	0
84	20230724	175500	5424004100	29200	29200	29200	29200	0
85	20230724	175400	5424004100	29200	29200	29200	29200	0
86	20230724	175300	5424004100	29200	29200	29200	29200	0
87	20230724	175200	5424004100	29200	29200	29200	29200	0
88	20230724	175100	5424004100	29200	29200	29200	29200	0
89	20230724	175000	5424004100	29200	29200	29200	29200	0
90	20230724	174900	5424004100	29200	29200	29200	29200	0
91	20230724	174800	5424004100	29200	29200	29200	29200	0
92	20230724	174700	5424004100	29200	29200	29200	29200	3139
93	20230724	174600	5424004100	29200	29200	29200	29200	0
94	20230724	174500	5424004100	29200	29200	29200	29200	0
95	20230724	174400	5424004100	29200	29200	29200	29200	0
96	20230724	174300	5424004100	29200	29200	29200	29200	0
97	20230724	174200	5424004100	29200	29200	29200	29200	0
98	20230724	174100	5424004100	29200	29200	29200	29200	0
99	20230724	174000	5424004100	29200	29200	29200	29200	0
100	20230724	173900	5424004100	29200	29200	29200	29200	0
101	20230724	173800	5424004100	29200	29200	29200	29200	0
102	20230724	173700	5424004100	29200	29200	29200	29200	0
103	20230724	173600	5424004100	29200	29200	29200	29200	0
104	20230724	173500	5424004100	29200	29200	29200	29200	0
105	20230724	173400	5424004100	29200	29200	29200	29200	0
106	20230724	173300	5424004100	29200	29200	29200	29200	0
107	20230724	173200	5424004100	29200	29200	29200	29200	0
108	20230724	173100	5424004100	29200	29200	29200	29200	0
109	20230724	173000	5424004100	29200	29200	29200	29200	0
110	20230724	172900	5424004100	29200	29200	29200	29200	0
111	20230724	172800	5424004100	29200	29200	29200	29200	0
112	20230724	172700	5424004100	29200	29200	29200	29200	0
113	20230724	172600	5424004100	29200	29200	29200	29200	0
114	20230724	172500	5424004100	29200	29200	29200	29200	0
115	20230724	172400	5424004100	29200	29200	29200	29200	0
116	20230724	172300	5424004100	29200	29200	29200	29200	0
117	20230724	172200	5424004100	29200	29200	29200	29200	0
118	20230724	172100	5424004100	29200	29200	29200	29200	0
119	20230724	172000	5424004100	29200	29200	29200	29200	0
120	20230724	171900	5424004100	29200	29200	29200	29200	0
121	20230724	171800	5424004100	29200	29200	29200	29200	0
122	20230724	171700	5424004100	29200	29200	29200	29200	3139
123	20230724	171600	5424004100	29200	29200	29200	29200	0
124	20230724	171500	5424004100	29200	29200	29200	29200	0
125	20230724	171400	5424004100	29200	29200	29200	29200	0
126	20230724	171300	5424004100	29200	29200	29200	29200	0
127	20230724	171200	5424004100	29200	29200	29200	29200	0
128	20230724	171100	5424004100	29200	29200	29200	29200	0
129	20230724	171000	5424004100	29200	29200	29200	29200	0
130	20230724	170900	5424004100	29200	29200	29200	29200	0
131	20230724	170800	5424004100	29200	29200	29200	29200	0
132	20230724	170700	5424004100	29200	29200	29200	29200	0
133	20230724	170600	5424004100	29200	29200	29200	29200	0
134	20230724	170500	5424004100	29200	29200	29200	29200	0
135	20230724	170400	5424004100	29200	29200	29200	29200	0
136	20230724	170300	5424004100	29200	29200	29200	29200	0
137	20230724	170200	5424004100	29200	29200	29200	29200	0
138	20230724	170100	5424004100	29200	29200	29200	29200	0
139	20230724	170000	5424004100	29200	29200	29200	29200	0
140	20230724	165900	5424004100	29200	29200	29200	29200	0
141	20230724	165800	5424004100	29200	29200	29200	29200	0
142	20230724	165700	5424004100	29200	29200	29200	29200	0
143	20230724	165600	5424004100	29200	29200	29200	29200	0
144	20230724	165500	5424004100	29200	29200	29200	29200	0
145	20230724	165400	5424004100	29200	29200	29200	29200	0
146	20230724	165300	5424004100	29200	29200	29200	29200	0
147	20230724	165200	5424004100	29200	29200	29200	29200	0
148	20230724	165100	5424004100	29200	29200	29200	29200	0
149	20230724	165000	5424004100	29200	29200	29200	29200	0
150	20230724	164900	5424004100	29200	29200	29200	29200	0
151	20230724	164800	5424004100	29200	29200	29200	29200	0
152	20230724	164700	5424004100	29200	29200	29200	29200	3139
153	20230724	164600	5424004100	29200	29200	29200	29200	0
154	20230724	164500	5424004100	29200	29200	29200	29200	0
155	20230724	164400	5424004100	29200	29200	29200	29200	0
156	20230724	164300	5424004100	29200	29200	29200	29200	0
157	20230724	164200	5424004100	29200	29200	29200	29200	0
158	20230724	164100	5424004100	29200	29200	29200	29200	0
159	20230724	164000	5424004100	29200	29200	29200	29200	0
160	20230724	163900	5424004100	29200	29200	29200	29200	0
161	20230724	163800	5424004100	29200	29200	29200	29200	0
162	20230724	163700	5424004100	29200	29200	29200	29200	0
163	20230724	163600	5424004100	29200	29200	29200	29200	0
164	20230724	163500	5424004100	29200	29200	29200	29200	0
165	20230724	163400	5424004100	29200	29200	29200	29200	0
166	20230724	163300	5424004100	29200	29200	29200	29200	0
167	20230724	163200	5424004100	29200	29200	29200	29200	0
168	20230724	163100	5424004100	29200	29200	29200	29200	0
169	20230724	163000	5424004100	29200	29200	29200	29200	0
170	20230724	162900	5424004100	29200	29200	29200	29200	0
171	20230724	162800	5424004100	29200	29200	29200	29200	0
172	20230724	162700	5424004100	29200	29200	29200	29200	0
173	20230724	162600	5424004100	29200	29200	29200	29200	0
174	20230724	162500	5424004100	29200	29200	29200	29200	0
175	20230724	162400	5424004100	29200	29200	29200	29200	0
176	20230724	162300	5424004100	29200	29200	29200	29200	0
177	20230724	162200	5424004100	29200	29200	29200	29200	0
178	20230724	162100	5424004100	29200	29200	29200	29200	0
179	20230724	162000	5424004100	29200	29200	29200	29200	0
180	20230724	161900	5424004100	29200	29200	29200	29200	0
181	20230724	161800	5424004100	29200	29200	29200	29200	0
182	20230724	161700	5424004100	29200	29200	29200	29200	3139
183	20230724	161600	5424004100	29200	29200	29200	29200	0
184	20230724	161500	5424004100	29200	29200	29200	29200	0
185	20230724	161400	5424004100	29200	29200	29200	29200	0
186	20230724	161300	5424004100	29200	29200	29200	29200	0
187	20230724	161200	5424004100	29200	29200	29200	29200	0
188	20230724	161100	5424004100	29200	29200	29200	29200	0
189	20230724	161000	5424004100	29200	29200	29200	29200	0
190	20230724	160900	5424004100	29200	29200	29200	29200	0
191	20230724	160800	5424004100	29200	29200	29200	29200	0
192	20230724	160700	5424004100	29200	29200	29200	29200	0
193	20230724	160600	5424004100	29200	29200	29200	29200	0
194	20230724	160500	5424004100	29200	29200	29200	29200	0
195	20230724	160400	5424004100	29200	29200	29200	29200	0
196	20230724	160300	5424004100	29200	29200	29200	29200	0
197	20230724	160200	5424004100	29200	29200	29200	29200	0
198	20230724	160100	5424004100	29200	29200	29200	29200	0
199	20230724	160000	5424004100	29200	29200	29200	29200	0
200	20230724	155900	5424004100	29200	29200	29200	29200	0
201	20230724	155800	5424004100	29200	29200	29200	29200	0
202	20230724	155700	5424004100	29200	29200	29200	29200	0
203	20230724	155600	5424004100	29200	29200	29200	29200	0
204	20230724	155500	5424004100	29200	29200	29200	29200	0
205	20230724	155400	5424004100	29200	29200	29200	29200	0
206	20230724	155300	5424004100	29200	29200	29200	29200	0
207	20230724	155200	5424004100	29200	29200	29200	29200	0
208	20230724	155100	5424004100	29200	29200	29200	29200	0
209	20230724	155000	5424004100	29200	29200	29200	29200	0
210	20230724	154900	5424004100	29200	29200	29200	29200	0
211	20230724	154800	5424004100	29200	29200	29200	29200	0
212	20230724	154700	5424004100	29200	29200	29200	29200	3139
213	20230724	154600	5424004100	29200	29200	29200	29200	0
214	20230724	154500	5424004100	29200	29200	29200	29200	0
215	20230724	154400	5424004100	29200	29200	29200	29200	0
216	20230724	154300	5424004100	29200	29200	29200	29200	0
217	20230724	154200	5424004100	29200	29200	29200	29200	0
218	20230724	154100	5424004100	29200	29200	29200	29200	0
219	20230724	154000	5424004100	29200	29200	29200	29200	0
220	20230724	153900	5424004100	29200	29200	29200	29200	0
221	20230724	153800	5424004100	29200	29200	29200	29200	0
222	20230724	153700	5424004100	29200	29200	29200	29200	0
223	20230724	153600	5424004100	29200	29200	29200	29200	0
224	20230724	153500	5424004100	29200	29200	29200	29200	0
225	20230724	153400	5424004100	29200	29200	29200	29200	0
226	20230724	153300	5424004100	29200	29200	29200	29200	0
227	20230724	153200	5424004100	29200	29200	29200	29200	0
228	20230724	153100	5424004100	29200	29200	29200	29200	0
229	20230724	153000	5424004100	29200	29200	29200	29200	3139
230	20230724	152900	5332345300	29300	29300	29300	29300	0
231	20230724	152800	5332345300	29300	29300	29300	29300	0
232	20230724	152700	5332345300	29300	29300	29300	29300	0
233	20230724	152600	5332345300	29300	29300	29300	29300	0
234	20230724	152500	5332345300	29300	29300	29300	29300	0
235	20230724	152400	5332345300	29300	29300	29300	29300	0
236	20230724	152300	5332345300	29300	29300	29300	29300	0
237	20230724	152200	5332345300	29300	29300	29300	29300	0
238	20230724	152100	5332345300	29300	29300	29300	29300	0
239	20230724	152000	5332345300	29300	29300	29300	29300	0
240	20230724	151900	5332345300	29300	29250	29300	29250	975
241	20230724	151800	5303817850	29300	29300	29300	29250	381
242	20230724	151700	5292655050	29300	29250	29300	29250	153
243	20230724	151600	5288173400	29300	29250	29300	29250	560
244	20230724	151500	5271787900	29300	29250	29300	29250	418
245	20230724	151400	5259545200	29300	29250	29300	29250	310
246	20230724	151300	5250477450	29300	29250	29300	29250	307
247	20230724	151200	5241492650	29250	29300	29300	29250	247
248	20230724	151100	5234267650	29250	29300	29300	29250	406
249	20230724	151000	5222384350	29300	29200	29300	29200	18
250	20230724	150900	5221857450	29250	29250	29250	29200	377
251	20230724	150800	5210830300	29200	29200	29200	29150	1189
252	20230724	150700	5176111550	29200	29250	29300	29200	551
253	20230724	150600	5159997700	29300	29300	29300	29300	60
254	20230724	150500	5158239700	29250	29250	29300	29200	188
255	20230724	150400	5152741850	29300	29250	29300	29200	570
256	20230724	150300	5136074950	29250	29250	29250	29200	233
257	20230724	150200	5129267650	29250	29200	29250	29200	14
258	20230724	150100	5128858550	29200	29200	29250	29200	308
259	20230724	150000	5119863850	29250	29200	29300	29200	602
260	20230724	145900	5102263150	29200	29250	29250	29200	966
261	20230724	145800	5074009600	29250	29250	29250	29200	93
262	20230724	145700	5071290200	29200	29200	29250	29150	88
263	20230724	145600	5068719650	29200	29200	29200	29150	107
264	20230724	145500	5065595300	29200	29200	29250	29150	1587
265	20230724	145400	5019303500	29200	29200	29200	29200	1
266	20230724	145300	5019274300	29250	29200	29250	29200	26
267	20230724	145200	5018515050	29200	29250	29300	29200	181
268	20230724	145100	5013225600	29250	29250	29250	29250	281
269	20230724	145000	5005006350	29250	29200	29250	29200	116
270	20230724	144900	5001618550	29200	29200	29250	29200	836
271	20230724	144800	4977207150	29200	29200	29250	29200	76
272	20230724	144700	4974986850	29200	29200	29250	29200	288
273	20230724	144600	4966577200	29250	29250	29250	29250	4
274	20230724	144500	4966460200	29250	29300	29300	29250	246
275	20230724	144400	4959264350	29300	29250	29300	29250	20
276	20230724	144300	4958679300	29250	29250	29300	29250	15
277	20230724	144200	4958240250	29250	29250	29250	29250	3
278	20230724	144100	4958152500	29300	29200	29300	29200	570
279	20230724	144000	4941478300	29200	29250	29300	29200	2127
280	20230724	143900	4879344650	29250	29300	29300	29250	1031
281	20230724	143800	4849186600	29300	29350	29350	29300	66
282	20230724	143700	4847252750	29350	29350	29350	29350	44
283	20230724	143600	4845961350	29300	29300	29300	29300	318
284	20230724	143500	4836643950	29300	29300	29300	29300	268
285	20230724	143400	4828791550	29300	29300	29300	29300	233
286	20230724	143300	4821964650	29350	29350	29350	29350	42
287	20230724	143200	4820731950	29300	29300	29300	29300	481
288	20230724	143100	4806638650	29350	29350	29350	29350	10
289	20230724	143000	4806345150	29350	29350	29350	29350	64
290	20230724	142900	4804466750	29350	29300	29350	29300	629
291	20230724	142800	4786036900	29350	29350	29350	29350	11
292	20230724	142700	4785714050	29300	29350	29350	29300	122
293	20230724	142600	4782133600	29350	29350	29350	29350	34
294	20230724	142500	4781135700	29300	29300	29300	29300	150
295	20230724	142400	4776740700	29300	29300	29350	29300	254
296	20230724	142300	4769296300	29300	29300	29300	29300	134
297	20230724	142200	4765370100	29300	29350	29350	29300	339
298	20230724	142100	4755434900	29350	29350	29350	29350	58
299	20230724	142000	4753732600	29300	29300	29300	29250	557
300	20230724	141900	4737412550	29300	29300	29300	29300	10
301	20230724	141800	4737119550	29300	29300	29300	29300	143
302	20230724	141700	4732929650	29300	29300	29300	29300	164
303	20230724	141600	4728124450	29250	29250	29250	29250	201
304	20230724	141500	4722245200	29250	29250	29250	29250	30
305	20230724	141400	4721367700	29300	29300	29300	29300	132
306	20230724	141300	4717500100	29300	29250	29300	29250	424
307	20230724	141200	4705076950	29200	29200	29200	29200	35
308	20230724	141100	4704054950	29200	29250	29250	29200	199
309	20230724	141000	4698239200	29250	29250	29250	29250	301
310	20230724	140900	4689434950	29250	29250	29250	29250	15
311	20230724	140800	4688996200	29300	29200	29300	29150	436
312	20230724	140700	4676280150	29300	29200	29300	29150	1447
313	20230724	140600	4634063800	29300	29200	29300	29200	1850
314	20230724	140500	4580031750	29250	29250	29300	29250	279
315	20230724	140400	4571870750	29300	29250	29300	29250	199
316	20230724	140300	4566046650	29300	29250	29300	29250	102
317	20230724	140200	4563063050	29250	29300	29300	29250	702
318	20230724	140100	4542499450	29300	29300	29300	29200	1070
319	20230724	140000	4511230200	29300	29300	29300	29300	15
320	20230724	135900	4510790700	29300	29300	29300	29300	13
321	20230724	135800	4510409800	29300	29300	29350	29200	1339
322	20230724	135700	4471173650	29300	29300	29300	29300	0
323	20230724	135600	4471173650	29300	29300	29300	29300	1915
324	20230724	135500	4415064150	29300	29300	29300	29300	110
325	20230724	135400	4411841150	29250	29250	29300	29250	316
326	20230724	135300	4402595200	29300	29300	29300	29300	168
327	20230724	135200	4397672800	29300	29300	29300	29300	493
328	20230724	135100	4383227900	29250	29200	29250	29200	1154
329	20230724	135000	4349531050	29300	29250	29300	29150	2082
330	20230724	134900	4288743550	29250	29300	29300	29250	217
331	20230724	134800	4282394600	29300	29300	29300	29300	228
332	20230724	134700	4275714200	29300	29250	29300	29250	1119
333	20230724	134600	4242945750	29250	29250	29250	29200	568
334	20230724	134500	4226333600	29250	29200	29250	29200	22
335	20230724	134400	4225690150	29200	29200	29200	29200	71
336	20230724	134300	4223616950	29200	29250	29250	29200	103
337	20230724	134200	4220609200	29250	29250	29250	29250	4
338	20230724	134100	4220492200	29250	29250	29250	29250	124
339	20230724	134000	4216865200	29300	29250	29300	29250	109
340	20230724	133900	4213676900	29250	29300	29300	29250	204
341	20230724	133800	4207707050	29300	29350	29350	29300	451
342	20230724	133700	4194473600	29300	29350	29350	29300	361
343	20230724	133600	4183884000	29350	29350	29400	29350	845
344	20230724	133500	4159068050	29350	29350	29350	29300	314
345	20230724	133400	4149856150	29350	29300	29350	29300	212
346	20230724	133300	4143642250	29350	29350	29350	29300	147
347	20230724	133200	4139327950	29350	29350	29350	29300	567
348	20230724	133100	4122689950	29350	29300	29350	29300	519
349	20230724	133000	4107483150	29250	29250	29300	29250	1283
350	20230724	132900	4069941800	29250	29250	29250	29250	10
351	20230724	132800	4069649300	29250	29300	29300	29250	554
352	20230724	132700	4053433100	29300	29300	29300	29300	337
353	20230724	132600	4043559000	29250	29300	29300	29100	1114
354	20230724	132500	4011072550	29350	29350	29350	29350	0
355	20230724	132400	4011072550	29350	29350	29350	29350	60
356	20230724	132300	4009311550	29350	29250	29350	29200	1775
357	20230724	132200	3957419750	29250	29300	29300	29250	301
358	20230724	132100	3948612500	29250	29250	29250	29250	0
359	20230724	132000	3948612500	29250	29250	29250	29250	520
360	20230724	131900	3933402500	29250	29300	29300	29250	367
361	20230724	131800	3922665450	29300	29350	29350	29300	175
362	20230724	131700	3917537350	29350	29350	29350	29350	2
363	20230724	131600	3917478650	29300	29300	29300	29300	45
364	20230724	131500	3916160150	29300	29300	29300	29300	0
365	20230724	131400	3916160150	29300	29300	29300	29300	19
366	20230724	131300	3915603450	29300	29300	29300	29250	158
367	20230724	131200	3910974250	29350	29300	29350	29300	23
368	20230724	131100	3910300250	29300	29300	29300	29300	12
369	20230724	131000	3909948650	29300	29300	29300	29300	15
370	20230724	130900	3909509150	29300	29300	29300	29300	550
371	20230724	130800	3893394150	29300	29300	29300	29300	260
372	20230724	130700	3885776150	29300	29300	29300	29300	40
373	20230724	130600	3884604150	29300	29200	29300	29200	2863
374	20230724	130500	3800905700	29200	29200	29200	29200	17
375	20230724	130400	3800409300	29150	29150	29200	29150	62
376	20230724	130300	3798601900	29200	29150	29200	29150	66
377	20230724	130200	3796677950	29150	29200	29200	29150	485
378	20230724	130100	3782537900	29200	29150	29200	29150	83
379	20230724	130000	3780118300	29200	29150	29200	29150	44
380	20230724	125900	3778835500	29150	29150	29150	29100	369
381	20230724	125800	3768081650	29150	29200	29200	29150	226
382	20230724	125700	3761492450	29200	29150	29200	29150	710
383	20230724	125600	3740795900	29200	29150	29200	29150	42
384	20230724	125500	3739571100	29150	29150	29200	29150	323
385	20230724	125400	3730152950	29200	29200	29200	29200	138
386	20230724	125300	3726123350	29200	29200	29200	29150	10
387	20230724	125200	3725831500	29200	29200	29200	29150	1172
388	20230724	125100	3691618700	29200	29200	29200	29200	177
389	20230724	125000	3686450300	29200	29150	29200	29150	13
390	20230724	124900	3686070900	29200	29200	29200	29200	518
391	20230724	124800	3670945300	29200	29250	29250	29200	301
392	20230724	124700	3662155900	29250	29200	29250	29200	257
393	20230724	124600	3654645050	29250	29250	29250	29250	531
394	20230724	124500	3639113300	29250	29250	29250	29250	0
395	20230724	124400	3639113300	29250	29200	29250	29200	243
396	20230724	124300	3632015650	29250	29250	29250	29250	172
397	20230724	124200	3626984650	29250	29300	29300	29250	20
398	20230724	124100	3626399150	29250	29250	29300	29250	48
399	20230724	124000	3624995000	29250	29250	29250	29250	0
400	20230724	123900	3624995000	29250	29300	29300	29250	125
401	20230724	123800	3621337550	29300	29300	29300	29300	7
402	20230724	123700	3621132450	29300	29250	29300	29250	104
403	20230724	123600	3618090250	29300	29250	29300	29250	7
404	20230724	123500	3617885450	29300	29300	29300	29300	2
405	20230724	123400	3617826850	29250	29250	29250	29250	6
406	20230724	123300	3617651350	29300	29250	29300	29250	271
407	20230724	123200	3609712000	29250	29250	29250	29250	58
408	20230724	123100	3608015500	29250	29250	29300	29200	276
409	20230724	123000	3599945700	29250	29300	29300	29250	3
410	20230724	122900	3599857850	29300	29250	29300	29250	208
411	20230724	122800	3593773450	29250	29250	29250	29250	10
412	20230724	122700	3593480950	29300	29250	29300	29250	50
413	20230724	122600	3592018200	29250	29250	29250	29250	28
414	20230724	122500	3591199200	29250	29300	29300	29250	3
415	20230724	122400	3591111350	29300	29300	29300	29300	150
416	20230724	122300	3586716350	29300	29250	29300	29200	1407
417	20230724	122200	3545613750	29250	29250	29300	29250	524
418	20230724	122100	3530263600	29300	29300	29300	29200	1097
419	20230724	122000	3498182750	29300	29300	29300	29300	188
420	20230724	121900	3492674350	29300	29300	29300	29300	377
421	20230724	121800	3481628250	29400	29300	29400	29300	151
422	20230724	121700	3477201850	29350	29350	29350	29350	92
423	20230724	121600	3474501650	29350	29350	29350	29350	209
424	20230724	121500	3468367500	29350	29350	29350	29350	1
425	20230724	121400	3468338150	29400	29350	29400	29350	121
426	20230724	121300	3464784800	29350	29350	29350	29350	36
427	20230724	121200	3463728200	29350	29350	29350	29350	98
428	20230724	121100	3460851900	29350	29300	29350	29300	206
429	20230724	121000	3454815800	29300	29300	29300	29300	125
430	20230724	120900	3451153300	29350	29350	29350	29350	112
431	20230724	120800	3447866100	29350	29300	29350	29300	79
432	20230724	120700	3445550450	29400	29400	29400	29400	1
433	20230724	120600	3445521050	29400	29400	29400	29400	0
434	20230724	120500	3445521050	29400	29400	29400	29400	4
435	20230724	120400	3445403450	29400	29400	29400	29400	10
436	20230724	120300	3445109450	29400	29350	29400	29350	137
437	20230724	120200	3441088350	29350	29350	29350	29350	38
438	20230724	120100	3439973050	29350	29350	29400	29350	593
439	20230724	120000	3422568400	29400	29350	29400	29350	288
440	20230724	115900	3414105000	29350	29400	29400	29350	3
441	20230724	115800	3414016850	29400	29400	29400	29350	136
442	20230724	115700	3410020950	29350	29350	29350	29350	345
443	20230724	115600	3399895200	29350	29300	29350	29300	167
444	20230724	115500	3394994050	29300	29300	29350	29250	250
445	20230724	115400	3387671350	29300	29300	29350	29300	69
446	20230724	115300	3385648950	29300	29350	29350	29300	76
447	20230724	115200	3383421800	29350	29350	29350	29350	734
448	20230724	115100	3361878900	29300	29300	29350	29250	353
449	20230724	115000	3351536600	29250	29300	29300	29250	171
450	20230724	114900	3346528700	29300	29250	29350	29200	350
451	20230724	114800	3336294400	29300	29300	29300	29250	53
452	20230724	114700	3334744000	29300	29300	29300	29250	574
453	20230724	114600	3317947850	29300	29350	29350	29300	331
454	20230724	114500	3308236450	29350	29400	29400	29350	416
455	20230724	114400	3296026450	29350	29350	29350	29350	125
456	20230724	114300	3292357700	29400	29300	29400	29300	103
457	20230724	114200	3289339500	29300	29350	29400	29250	800
458	20230724	114100	3265933250	29400	29300	29400	29300	132
459	20230724	114000	3262056650	29400	29350	29450	29200	714
460	20230724	113900	3241183700	29250	29400	29400	29200	1577
461	20230724	113800	3194941500	29350	29400	29400	29350	104
462	20230724	113700	3191886550	29400	29400	29400	29400	1
463	20230724	113600	3191857150	29400	29450	29450	29400	232
464	20230724	113500	3185034700	29450	29450	29450	29350	212
465	20230724	113400	3178810200	29450	29450	29450	29450	15
466	20230724	113300	3178368450	29450	29400	29450	29350	944
467	20230724	113200	3150589650	29400	29400	29400	29400	60
468	20230724	113100	3148825650	29400	29400	29400	29400	23
469	20230724	113000	3148149450	29400	29400	29400	29400	49
470	20230724	112900	3146708850	29450	29450	29450	29450	39
471	20230724	112800	3145560300	29450	29450	29450	29450	0
472	20230724	112700	3145560300	29450	29450	29450	29450	624
473	20230724	112600	3127183500	29450	29450	29500	29450	210
474	20230724	112500	3120998950	29450	29450	29450	29450	404
475	20230724	112400	3109101150	29450	29450	29450	29400	51
476	20230724	112300	3107600850	29400	29400	29400	29400	16
477	20230724	112200	3107130450	29400	29400	29400	29250	456
478	20230724	112100	3093777700	29250	29400	29450	29250	2498
479	20230724	112000	3020558600	29450	29450	29450	29450	83
480	20230724	111900	3018114250	29450	29450	29450	29450	83
481	20230724	111800	3015669900	29500	29500	29500	29500	2
482	20230724	111700	3015610900	29500	29500	29500	29450	202
483	20230724	111600	3009653700	29500	29500	29500	29500	609
484	20230724	111500	2991688200	29500	29500	29500	29500	35
485	20230724	111400	2990655700	29500	29550	29550	29500	172
486	20230724	111300	2985581200	29550	29500	29550	29500	32
487	20230724	111200	2984635700	29500	29500	29500	29500	321
488	20230724	111100	2975166200	29500	29500	29500	29500	37
489	20230724	111000	2974074700	29550	29550	29550	29550	346
490	20230724	110900	2963850400	29500	29450	29500	29450	642
491	20230724	110800	2944930900	29400	29450	29450	29400	47
492	20230724	110700	2943547600	29450	29350	29450	29350	826
493	20230724	110600	2919303750	29400	29400	29400	29400	33
494	20230724	110500	2918333550	29400	29350	29450	29350	835
495	20230724	110400	2893784200	29400	29450	29450	29400	934
496	20230724	110300	2866315850	29450	29500	29500	29450	9
497	20230724	110200	2866050750	29500	29450	29500	29450	610
498	20230724	110100	2848055950	29450	29450	29450	29450	39
499	20230724	110000	2846907400	29450	29450	29450	29450	40
500	20230724	105900	2845729400	29500	29500	29500	29500	0
501	20230724	105800	2845729400	29500	29450	29500	29450	579
502	20230724	105700	2828677350	29450	29400	29450	29300	1038
503	20230724	105600	2798198700	29450	29400	29450	29400	88
504	20230724	105500	2795608750	29400	29400	29400	29400	17
505	20230724	105400	2795108950	29450	29350	29450	29350	341
506	20230724	105300	2785084250	29350	29350	29400	29350	178
507	20230724	105200	2779859650	29350	29450	29450	29350	387
508	20230724	105100	2768482200	29450	29450	29450	29450	176
509	20230724	105000	2763299000	29450	29450	29450	29450	228
510	20230724	104900	2756584400	29450	29450	29450	29400	239
511	20230724	104800	2749554550	29450	29400	29450	29400	87
512	20230724	104700	2746993400	29450	29450	29500	29450	869
513	20230724	104600	2721401000	29450	29500	29500	29450	261
514	20230724	104500	2713703550	29500	29550	29550	29500	108
515	20230724	104400	2710514900	29550	29550	29550	29550	16
516	20230724	104300	2710042100	29550	29550	29550	29550	18
517	20230724	104200	2709510200	29550	29550	29550	29550	4
518	20230724	104100	2709392000	29550	29550	29550	29550	0
519	20230724	104000	2709392000	29550	29600	29600	29500	474
520	20230724	103900	2695393650	29550	29600	29600	29550	340
521	20230724	103800	2685342950	29550	29550	29600	29550	80
522	20230724	103700	2682978900	29600	29600	29650	29600	27
523	20230724	103600	2682179650	29600	29600	29600	29600	83
524	20230724	103500	2679722850	29550	29600	29600	29550	433
525	20230724	103400	2666918000	29600	29600	29600	29600	34
526	20230724	103300	2665911600	29600	29550	29600	29550	184
527	20230724	103200	2660469400	29550	29450	29550	29450	358
528	20230724	103100	2649892500	29450	29500	29550	29450	216
529	20230724	103000	2643527400	29500	29500	29500	29500	9
530	20230724	102900	2643261900	29550	29550	29550	29450	32
531	20230724	102800	2642318500	29550	29500	29550	29450	188
532	20230724	102700	2636763900	29500	29500	29500	29500	311
533	20230724	102600	2627589400	29500	29450	29500	29450	1418
534	20230724	102500	2585804500	29450	29500	29500	29450	529
535	20230724	102400	2570201050	29500	29500	29500	29500	55
536	20230724	102300	2568578550	29500	29500	29500	29500	6
537	20230724	102200	2568401550	29550	29550	29550	29550	235
538	20230724	102100	2561457300	29550	29550	29550	29550	533
539	20230724	102000	2545707150	29550	29600	29600	29550	149
540	20230724	101900	2541300700	29600	29600	29600	29600	23
541	20230724	101800	2540619900	29650	29550	29650	29550	118
542	20230724	101700	2537124300	29550	29600	29600	29550	315
543	20230724	101600	2527804150	29600	29600	29600	29600	682
544	20230724	101500	2507616950	29600	29600	29600	29600	4
545	20230724	101400	2507498550	29600	29600	29600	29550	222
546	20230724	101300	2500929600	29600	29600	29600	29550	16
547	20230724	101200	2500456450	29550	29550	29550	29550	160
548	20230724	101100	2495728450	29550	29550	29550	29550	81
549	20230724	101000	2493334900	29550	29500	29550	29500	346
550	20230724	100900	2483111550	29500	29500	29500	29500	261
551	20230724	100800	2475412050	29500	29550	29600	29500	1913
552	20230724	100700	2418880650	29550	29500	29550	29450	434
553	20230724	100600	2406085500	29500	29450	29500	29400	435
554	20230724	100500	2393271450	29450	29550	29550	29450	557
555	20230724	100400	2376835500	29550	29600	29600	29550	115
556	20230724	100300	2373437200	29600	29650	29650	29550	412
557	20230724	100200	2361260450	29650	29600	29650	29550	464
558	20230724	100100	2347544150	29600	29600	29600	29600	4
559	20230724	100000	2347425750	29600	29600	29650	29600	430
560	20230724	095900	2334697700	29600	29650	29650	29600	129
561	20230724	095800	2330876350	29650	29650	29650	29650	22
562	20230724	095700	2330224050	29700	29650	29700	29650	336
563	20230724	095600	2320261550	29700	29650	29700	29650	157
564	20230724	095500	2315606200	29650	29700	29700	29650	752
565	20230724	095400	2293303950	29700	29700	29700	29700	37
566	20230724	095300	2292205050	29700	29700	29800	29700	463
567	20230724	095200	2278451950	29800	29800	29800	29800	166
568	20230724	095100	2273505150	29800	29800	29800	29750	736
569	20230724	095000	2251587050	29850	29850	29850	29800	314
570	20230724	094900	2242222350	29850	29850	29850	29850	72
571	20230724	094800	2240073150	29800	29900	29950	29800	1045
572	20230724	094700	2208864700	29900	29850	29900	29800	262
573	20230724	094600	2201040600	29900	29950	30050	29800	4339
574	20230724	094500	2071121700	29950	29800	29950	29800	1176
575	20230724	094400	2035998900	29850	29800	29850	29750	353
576	20230724	094300	2025484600	29800	29800	29850	29800	392
577	20230724	094200	2013802850	29800	29600	29850	29550	2456
578	20230724	094100	1940852700	29600	29600	29600	29600	82
579	20230724	094000	1938425500	29600	29600	29650	29600	638
580	20230724	093900	1919540050	29650	29650	29650	29650	102
581	20230724	093800	1916515750	29650	29650	29650	29600	477
582	20230724	093700	1902388200	29650	29650	29700	29650	273
583	20230724	093600	1894293700	29650	29650	29700	29600	1362
584	20230724	093500	1853940350	29650	29600	29650	29600	368
585	20230724	093400	1843045700	29650	29650	29650	29650	337
586	20230724	093300	1833053650	29700	29650	29700	29650	133
587	20230724	093200	1829108950	29650	29600	29700	29600	1083
588	20230724	093100	1797002950	29600	29500	29650	29450	1251
589	20230724	093000	1760023300	29500	29450	29500	29450	402
590	20230724	092900	1748170800	29450	29500	29550	29450	401
591	20230724	092800	1736341350	29500	29450	29500	29450	402
592	20230724	092700	1724488750	29500	29450	29500	29300	2276
593	20230724	092600	1657584250	29450	29400	29450	29400	287
594	20230724	092500	1649145900	29400	29300	29450	29300	1163
595	20230724	092400	1615003100	29250	29300	29300	29250	482
596	20230724	092300	1600891500	29300	29400	29400	29300	612
597	20230724	092200	1582958000	29350	29300	29350	29300	779
598	20230724	092100	1560101600	29350	29300	29350	29300	779
599	20230724	092000	1537259450	29300	29200	29300	29150	860
600	20230724	091900	1512106900	29200	29050	29200	29000	2876
601	20230724	091800	1428447450	29000	29100	29100	29000	428
602	20230724	091700	1416015050	29050	29050	29100	29000	521
603	20230724	091600	1400881700	29050	29000	29100	28950	1259
604	20230724	091500	1364364800	29050	29050	29050	28950	1559
605	20230724	091400	1319188250	29050	29000	29100	28950	1800
606	20230724	091300	1266967650	29000	29000	29050	29000	1970
607	20230724	091200	1209785800	29000	29050	29100	28950	8442
608	20230724	091100	965003800	29050	29050	29100	29050	2787
609	20230724	091000	884025300	29050	29050	29100	29050	2280
610	20230724	090900	817744100	29100	29150	29150	29100	3695
611	20230724	090800	710115350	29200	29250	29250	29150	639
612	20230724	090700	691478300	29200	29250	29250	29150	2408
613	20230724	090600	621164050	29200	29250	29300	29200	2508
614	20230724	090500	547893200	29250	29250	29300	29200	1558
615	20230724	090400	502371100	29200	29150	29300	29150	2947
616	20230724	090300	416249350	29150	29150	29200	29100	2278
617	20230724	090200	349807700	29200	29400	29400	29150	3751
618	20230724	090100	240094750	29400	29450	29450	29350	2935
619	20230724	090000	153802650	29450	29600	29700	29400	5134