KissMeData/002920/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	183600	196868620	2930	2930	2930	2930	142
3	20230724	183500	196868620	2930	2930	2930	2930	0
4	20230724	183400	196868620	2930	2930	2930	2930	0
5	20230724	183300	196868620	2930	2930	2930	2930	0
6	20230724	183200	196868620	2930	2930	2930	2930	0
7	20230724	183100	196868620	2930	2930	2930	2930	0
8	20230724	183000	196868620	2930	2930	2930	2930	0
9	20230724	182900	196868620	2930	2930	2930	2930	0
10	20230724	182800	196868620	2930	2930	2930	2930	0
11	20230724	182700	196868620	2930	2930	2930	2930	0
12	20230724	182600	196868620	2930	2930	2930	2930	0
13	20230724	182500	196868620	2930	2930	2930	2930	0
14	20230724	182400	196868620	2930	2930	2930	2930	0
15	20230724	182300	196868620	2930	2930	2930	2930	0
16	20230724	182200	196868620	2930	2930	2930	2930	0
17	20230724	182100	196868620	2930	2930	2930	2930	0
18	20230724	182000	196868620	2930	2930	2930	2930	0
19	20230724	181900	196868620	2930	2930	2930	2930	0
20	20230724	181800	196868620	2930	2930	2930	2930	0
21	20230724	181700	196868620	2930	2930	2930	2930	0
22	20230724	181600	196868620	2930	2930	2930	2930	0
23	20230724	181500	196868620	2930	2930	2930	2930	0
24	20230724	181400	196868620	2930	2930	2930	2930	0
25	20230724	181300	196868620	2930	2930	2930	2930	0
26	20230724	181200	196868620	2930	2930	2930	2930	0
27	20230724	181100	196868620	2930	2930	2930	2930	0
28	20230724	181000	196868620	2930	2930	2930	2930	0
29	20230724	180900	196868620	2930	2930	2930	2930	0
30	20230724	180800	196868620	2930	2930	2930	2930	0
31	20230724	180700	196868620	2930	2930	2930	2930	0
32	20230724	180600	196868620	2930	2930	2930	2930	142
33	20230724	180500	196868620	2930	2930	2930	2930	0
34	20230724	180400	196868620	2930	2930	2930	2930	0
35	20230724	180300	196868620	2930	2930	2930	2930	0
36	20230724	180200	196868620	2930	2930	2930	2930	0
37	20230724	180100	196868620	2930	2930	2930	2930	0
38	20230724	180000	196868620	2930	2930	2930	2930	0
39	20230724	175900	196868620	2930	2930	2930	2930	0
40	20230724	175800	196868620	2930	2930	2930	2930	0
41	20230724	175700	196868620	2930	2930	2930	2930	0
42	20230724	175600	196868620	2930	2930	2930	2930	0
43	20230724	175500	196868620	2930	2930	2930	2930	0
44	20230724	175400	196868620	2930	2930	2930	2930	0
45	20230724	175300	196868620	2930	2930	2930	2930	0
46	20230724	175200	196868620	2930	2930	2930	2930	0
47	20230724	175100	196868620	2930	2930	2930	2930	0
48	20230724	175000	196868620	2930	2930	2930	2930	0
49	20230724	174900	196868620	2930	2930	2930	2930	0
50	20230724	174800	196868620	2930	2930	2930	2930	0
51	20230724	174700	196868620	2930	2930	2930	2930	0
52	20230724	174600	196868620	2930	2930	2930	2930	0
53	20230724	174500	196868620	2930	2930	2930	2930	0
54	20230724	174400	196868620	2930	2930	2930	2930	0
55	20230724	174300	196868620	2930	2930	2930	2930	0
56	20230724	174200	196868620	2930	2930	2930	2930	0
57	20230724	174100	196868620	2930	2930	2930	2930	0
58	20230724	174000	196868620	2930	2930	2930	2930	0
59	20230724	173900	196868620	2930	2930	2930	2930	0
60	20230724	173800	196868620	2930	2930	2930	2930	0
61	20230724	173700	196868620	2930	2930	2930	2930	0
62	20230724	173600	196868620	2930	2930	2930	2930	142
63	20230724	173500	196868620	2930	2930	2930	2930	0
64	20230724	173400	196868620	2930	2930	2930	2930	0
65	20230724	173300	196868620	2930	2930	2930	2930	0
66	20230724	173200	196868620	2930	2930	2930	2930	0
67	20230724	173100	196868620	2930	2930	2930	2930	0
68	20230724	173000	196868620	2930	2930	2930	2930	0
69	20230724	172900	196868620	2930	2930	2930	2930	0
70	20230724	172800	196868620	2930	2930	2930	2930	0
71	20230724	172700	196868620	2930	2930	2930	2930	0
72	20230724	172600	196868620	2930	2930	2930	2930	0
73	20230724	172500	196868620	2930	2930	2930	2930	0
74	20230724	172400	196868620	2930	2930	2930	2930	0
75	20230724	172300	196868620	2930	2930	2930	2930	0
76	20230724	172200	196868620	2930	2930	2930	2930	0
77	20230724	172100	196868620	2930	2930	2930	2930	0
78	20230724	172000	196868620	2930	2930	2930	2930	0
79	20230724	171900	196868620	2930	2930	2930	2930	0
80	20230724	171800	196868620	2930	2930	2930	2930	0
81	20230724	171700	196868620	2930	2930	2930	2930	0
82	20230724	171600	196868620	2930	2930	2930	2930	0
83	20230724	171500	196868620	2930	2930	2930	2930	0
84	20230724	171400	196868620	2930	2930	2930	2930	0
85	20230724	171300	196868620	2930	2930	2930	2930	0
86	20230724	171200	196868620	2930	2930	2930	2930	0
87	20230724	171100	196868620	2930	2930	2930	2930	0
88	20230724	171000	196868620	2930	2930	2930	2930	0
89	20230724	170900	196868620	2930	2930	2930	2930	0
90	20230724	170800	196868620	2930	2930	2930	2930	0
91	20230724	170700	196868620	2930	2930	2930	2930	0
92	20230724	170600	196868620	2930	2930	2930	2930	142
93	20230724	170500	196868620	2930	2930	2930	2930	0
94	20230724	170400	196868620	2930	2930	2930	2930	0
95	20230724	170300	196868620	2930	2930	2930	2930	0
96	20230724	170200	196868620	2930	2930	2930	2930	0
97	20230724	170100	196868620	2930	2930	2930	2930	0
98	20230724	170000	196868620	2930	2930	2930	2930	0
99	20230724	165900	196868620	2930	2930	2930	2930	0
100	20230724	165800	196868620	2930	2930	2930	2930	0
101	20230724	165700	196868620	2930	2930	2930	2930	0
102	20230724	165600	196868620	2930	2930	2930	2930	0
103	20230724	165500	196868620	2930	2930	2930	2930	0
104	20230724	165400	196868620	2930	2930	2930	2930	0
105	20230724	165300	196868620	2930	2930	2930	2930	0
106	20230724	165200	196868620	2930	2930	2930	2930	0
107	20230724	165100	196868620	2930	2930	2930	2930	0
108	20230724	165000	196868620	2930	2930	2930	2930	0
109	20230724	164900	196868620	2930	2930	2930	2930	0
110	20230724	164800	196868620	2930	2930	2930	2930	0
111	20230724	164700	196868620	2930	2930	2930	2930	0
112	20230724	164600	196868620	2930	2930	2930	2930	0
113	20230724	164500	196868620	2930	2930	2930	2930	0
114	20230724	164400	196868620	2930	2930	2930	2930	0
115	20230724	164300	196868620	2930	2930	2930	2930	0
116	20230724	164200	196868620	2930	2930	2930	2930	0
117	20230724	164100	196868620	2930	2930	2930	2930	0
118	20230724	164000	196868620	2930	2930	2930	2930	0
119	20230724	163900	196868620	2930	2930	2930	2930	0
120	20230724	163800	196868620	2930	2930	2930	2930	0
121	20230724	163700	196868620	2930	2930	2930	2930	0
122	20230724	163600	196868620	2930	2930	2930	2930	142
123	20230724	163500	196868620	2930	2930	2930	2930	0
124	20230724	163400	196868620	2930	2930	2930	2930	0
125	20230724	163300	196868620	2930	2930	2930	2930	0
126	20230724	163200	196868620	2930	2930	2930	2930	0
127	20230724	163100	196868620	2930	2930	2930	2930	0
128	20230724	163000	196868620	2930	2930	2930	2930	0
129	20230724	162900	196868620	2930	2930	2930	2930	0
130	20230724	162800	196868620	2930	2930	2930	2930	0
131	20230724	162700	196868620	2930	2930	2930	2930	0
132	20230724	162600	196868620	2930	2930	2930	2930	0
133	20230724	162500	196868620	2930	2930	2930	2930	0
134	20230724	162400	196868620	2930	2930	2930	2930	0
135	20230724	162300	196868620	2930	2930	2930	2930	0
136	20230724	162200	196868620	2930	2930	2930	2930	0
137	20230724	162100	196868620	2930	2930	2930	2930	0
138	20230724	162000	196868620	2930	2930	2930	2930	0
139	20230724	161900	196868620	2930	2930	2930	2930	0
140	20230724	161800	196868620	2930	2930	2930	2930	0
141	20230724	161700	196868620	2930	2930	2930	2930	0
142	20230724	161600	196868620	2930	2930	2930	2930	0
143	20230724	161500	196868620	2930	2930	2930	2930	0
144	20230724	161400	196868620	2930	2930	2930	2930	0
145	20230724	161300	196868620	2930	2930	2930	2930	0
146	20230724	161200	196868620	2930	2930	2930	2930	0
147	20230724	161100	196868620	2930	2930	2930	2930	0
148	20230724	161000	196868620	2930	2930	2930	2930	0
149	20230724	160900	196868620	2930	2930	2930	2930	0
150	20230724	160800	196868620	2930	2930	2930	2930	0
151	20230724	160700	196868620	2930	2930	2930	2930	0
152	20230724	160600	196868620	2930	2930	2930	2930	142
153	20230724	160500	196868620	2930	2930	2930	2930	0
154	20230724	160400	196868620	2930	2930	2930	2930	0
155	20230724	160300	196868620	2930	2930	2930	2930	0
156	20230724	160200	196868620	2930	2930	2930	2930	0
157	20230724	160100	196868620	2930	2930	2930	2930	0
158	20230724	160000	196868620	2930	2930	2930	2930	0
159	20230724	155900	196868620	2930	2930	2930	2930	0
160	20230724	155800	196868620	2930	2930	2930	2930	0
161	20230724	155700	196868620	2930	2930	2930	2930	0
162	20230724	155600	196868620	2930	2930	2930	2930	0
163	20230724	155500	196868620	2930	2930	2930	2930	0
164	20230724	155400	196868620	2930	2930	2930	2930	0
165	20230724	155300	196868620	2930	2930	2930	2930	0
166	20230724	155200	196868620	2930	2930	2930	2930	0
167	20230724	155100	196868620	2930	2930	2930	2930	0
168	20230724	155000	196868620	2930	2930	2930	2930	0
169	20230724	154900	196868620	2930	2930	2930	2930	0
170	20230724	154800	196868620	2930	2930	2930	2930	0
171	20230724	154700	196868620	2930	2930	2930	2930	0
172	20230724	154600	196868620	2930	2930	2930	2930	0
173	20230724	154500	196868620	2930	2930	2930	2930	0
174	20230724	154400	196868620	2930	2930	2930	2930	0
175	20230724	154300	196868620	2930	2930	2930	2930	0
176	20230724	154200	196868620	2930	2930	2930	2930	0
177	20230724	154100	196868620	2930	2930	2930	2930	0
178	20230724	154000	196868620	2930	2930	2930	2930	0
179	20230724	153900	196868620	2930	2930	2930	2930	0
180	20230724	153800	196868620	2930	2930	2930	2930	0
181	20230724	153700	196868620	2930	2930	2930	2930	0
182	20230724	153600	196868620	2930	2930	2930	2930	142
183	20230724	153500	196868620	2930	2930	2930	2930	0
184	20230724	153400	196868620	2930	2930	2930	2930	0
185	20230724	153300	196868620	2930	2930	2930	2930	0
186	20230724	153200	196868620	2930	2930	2930	2930	0
187	20230724	153100	196868620	2930	2930	2930	2930	0
188	20230724	153000	196868620	2930	2930	2930	2930	142
189	20230724	152900	196452560	2930	2930	2930	2930	0
190	20230724	152800	196452560	2930	2930	2930	2930	0
191	20230724	152700	196452560	2930	2930	2930	2930	0
192	20230724	152600	196452560	2930	2930	2930	2930	0
193	20230724	152500	196452560	2930	2930	2930	2930	0
194	20230724	152400	196452560	2930	2930	2930	2930	0
195	20230724	152300	196452560	2930	2930	2930	2930	0
196	20230724	152200	196452560	2930	2930	2930	2930	0
197	20230724	152100	196452560	2930	2930	2930	2930	0
198	20230724	152000	196452560	2930	2930	2930	2930	0
199	20230724	151900	196452560	2930	2925	2930	2925	54
200	20230724	151800	196294395	2930	2930	2930	2930	0
201	20230724	151700	196294395	2930	2930	2930	2930	0
202	20230724	151600	196294395	2930	2930	2930	2930	11
203	20230724	151500	196262165	2920	2920	2920	2920	0
204	20230724	151400	196262165	2920	2920	2920	2920	0
205	20230724	151300	196262165	2920	2920	2920	2920	0
206	20230724	151200	196262165	2920	2920	2920	2920	0
207	20230724	151100	196262165	2920	2920	2920	2920	0
208	20230724	151000	196262165	2920	2920	2920	2920	50
209	20230724	150900	196116165	2920	2920	2920	2920	0
210	20230724	150800	196116165	2920	2920	2920	2920	0
211	20230724	150700	196116165	2920	2920	2920	2920	0
212	20230724	150600	196116165	2920	2920	2920	2920	0
213	20230724	150500	196116165	2920	2920	2920	2920	0
214	20230724	150400	196116165	2920	2920	2920	2920	0
215	20230724	150300	196116165	2920	2920	2920	2920	0
216	20230724	150200	196116165	2920	2920	2920	2920	0
217	20230724	150100	196116165	2920	2920	2920	2920	0
218	20230724	150000	196116165	2920	2920	2920	2920	0
219	20230724	145900	196116165	2920	2920	2920	2920	4
220	20230724	145800	196104485	2930	2930	2930	2930	2
221	20230724	145700	196098625	2930	2930	2930	2930	82
222	20230724	145600	195858365	2930	2930	2930	2930	112
223	20230724	145500	195530205	2930	2930	2930	2930	1220
224	20230724	145400	191955605	2930	2930	2930	2930	1239
225	20230724	145300	188325335	2930	2930	2930	2930	0
226	20230724	145200	188325335	2930	2930	2930	2930	110
227	20230724	145100	188003035	2930	2930	2930	2930	0
228	20230724	145000	188003035	2930	2920	2930	2920	225
229	20230724	144900	187346015	2920	2920	2920	2920	1777
230	20230724	144800	182157175	2920	2920	2920	2920	1
231	20230724	144700	182154255	2920	2920	2920	2920	2000
232	20230724	144600	176314255	2925	2935	2935	2925	2003
233	20230724	144500	170455430	2935	2935	2935	2935	0
234	20230724	144400	170455430	2935	2935	2935	2935	10
235	20230724	144300	170426080	2935	2935	2935	2935	18
236	20230724	144200	170373250	2935	2935	2935	2935	1
237	20230724	144100	170370315	2935	2935	2935	2935	0
238	20230724	144000	170370315	2935	2935	2935	2935	0
239	20230724	143900	170370315	2935	2935	2935	2935	19
240	20230724	143800	170314550	2935	2935	2935	2935	0
241	20230724	143700	170314550	2935	2935	2935	2935	0
242	20230724	143600	170314550	2935	2935	2935	2930	4102
243	20230724	143500	158275315	2930	2930	2930	2930	0
244	20230724	143400	158275315	2930	2930	2930	2930	0
245	20230724	143300	158275315	2930	2930	2930	2930	0
246	20230724	143200	158275315	2930	2930	2930	2930	0
247	20230724	143100	158275315	2930	2930	2930	2930	478
248	20230724	143000	156874775	2930	2930	2930	2930	1
249	20230724	142900	156871845	2930	2930	2930	2930	0
250	20230724	142800	156871845	2930	2930	2930	2930	0
251	20230724	142700	156871845	2930	2930	2930	2930	0
252	20230724	142600	156871845	2930	2930	2930	2930	0
253	20230724	142500	156871845	2930	2930	2930	2930	0
254	20230724	142400	156871845	2930	2930	2930	2930	0
255	20230724	142300	156871845	2930	2930	2930	2930	30
256	20230724	142200	156783945	2930	2930	2930	2930	0
257	20230724	142100	156783945	2930	2930	2930	2930	0
258	20230724	142000	156783945	2930	2930	2930	2930	0
259	20230724	141900	156783945	2930	2930	2930	2930	0
260	20230724	141800	156783945	2930	2930	2930	2930	0
261	20230724	141700	156783945	2930	2930	2930	2930	0
262	20230724	141600	156783945	2930	2930	2930	2930	0
263	20230724	141500	156783945	2930	2930	2930	2930	0
264	20230724	141400	156783945	2930	2930	2930	2930	0
265	20230724	141300	156783945	2930	2930	2930	2930	0
266	20230724	141200	156783945	2930	2930	2930	2930	0
267	20230724	141100	156783945	2930	2930	2930	2930	0
268	20230724	141000	156783945	2930	2930	2930	2930	107
269	20230724	140900	156470435	2920	2920	2920	2920	0
270	20230724	140800	156470435	2920	2920	2920	2920	0
271	20230724	140700	156470435	2920	2920	2920	2920	0
272	20230724	140600	156470435	2920	2925	2925	2920	906
273	20230724	140500	153824030	2925	2925	2925	2925	0
274	20230724	140400	153824030	2925	2925	2925	2925	0
275	20230724	140300	153824030	2925	2925	2925	2925	0
276	20230724	140200	153824030	2925	2925	2925	2925	0
277	20230724	140100	153824030	2925	2925	2925	2925	0
278	20230724	140000	153824030	2925	2925	2925	2925	0
279	20230724	135900	153824030	2925	2925	2925	2925	113
280	20230724	135800	153493505	2925	2925	2925	2925	33
281	20230724	135700	153396980	2925	2925	2925	2925	0
282	20230724	135600	153396980	2925	2925	2925	2925	0
283	20230724	135500	153396980	2925	2925	2925	2925	0
284	20230724	135400	153396980	2925	2925	2925	2925	0
285	20230724	135300	153396980	2925	2925	2925	2925	0
286	20230724	135200	153396980	2925	2925	2925	2925	0
287	20230724	135100	153396980	2925	2925	2925	2925	0
288	20230724	135000	153396980	2925	2925	2925	2925	0
289	20230724	134900	153396980	2925	2925	2925	2925	0
290	20230724	134800	153396980	2925	2925	2925	2925	0
291	20230724	134700	153396980	2925	2925	2925	2925	0
292	20230724	134600	153396980	2925	2925	2925	2925	0
293	20230724	134500	153396980	2925	2925	2925	2925	0
294	20230724	134400	153396980	2925	2925	2925	2925	0
295	20230724	134300	153396980	2925	2925	2925	2925	0
296	20230724	134200	153396980	2925	2925	2925	2925	0
297	20230724	134100	153396980	2925	2925	2925	2925	0
298	20230724	134000	153396980	2925	2925	2925	2925	12
299	20230724	133900	153361880	2935	2935	2935	2935	0
300	20230724	133800	153361880	2935	2935	2935	2935	0
301	20230724	133700	153361880	2935	2935	2935	2935	0
302	20230724	133600	153361880	2935	2935	2935	2935	0
303	20230724	133500	153361880	2935	2935	2935	2935	0
304	20230724	133400	153361880	2935	2935	2935	2935	2
305	20230724	133300	153356010	2930	2930	2930	2930	0
306	20230724	133200	153356010	2930	2930	2930	2930	10
307	20230724	133100	153326710	2935	2935	2935	2935	0
308	20230724	133000	153326710	2935	2935	2935	2935	0
309	20230724	132900	153326710	2935	2935	2935	2935	0
310	20230724	132800	153326710	2935	2935	2935	2935	0
311	20230724	132700	153326710	2935	2935	2935	2935	0
312	20230724	132600	153326710	2935	2935	2935	2935	2
313	20230724	132500	153320840	2930	2930	2930	2930	0
314	20230724	132400	153320840	2930	2930	2930	2930	0
315	20230724	132300	153320840	2930	2930	2930	2930	0
316	20230724	132200	153320840	2930	2930	2930	2930	0
317	20230724	132100	153320840	2930	2930	2930	2930	0
318	20230724	132000	153320840	2930	2930	2930	2930	0
319	20230724	131900	153320840	2930	2930	2930	2930	0
320	20230724	131800	153320840	2930	2930	2930	2930	0
321	20230724	131700	153320840	2930	2930	2930	2930	0
322	20230724	131600	153320840	2930	2930	2930	2930	1214
323	20230724	131500	149763820	2930	2930	2930	2930	0
324	20230724	131400	149763820	2930	2930	2930	2930	0
325	20230724	131300	149763820	2930	2930	2930	2930	0
326	20230724	131200	149763820	2930	2930	2930	2930	0
327	20230724	131100	149763820	2930	2930	2930	2930	0
328	20230724	131000	149763820	2930	2930	2930	2930	50
329	20230724	130900	149617320	2930	2930	2930	2930	0
330	20230724	130800	149617320	2930	2930	2930	2930	0
331	20230724	130700	149617320	2930	2930	2930	2930	2
332	20230724	130600	149611460	2930	2930	2930	2930	2
333	20230724	130500	149605600	2930	2930	2930	2930	3
334	20230724	130400	149596810	2930	2930	2930	2930	0
335	20230724	130300	149596810	2930	2930	2930	2930	0
336	20230724	130200	149596810	2930	2930	2930	2930	0
337	20230724	130100	149596810	2930	2930	2930	2930	0
338	20230724	130000	149596810	2930	2930	2930	2930	0
339	20230724	125900	149596810	2930	2930	2930	2930	18
340	20230724	125800	149544070	2930	2930	2930	2930	1
341	20230724	125700	149541140	2920	2920	2920	2920	0
342	20230724	125600	149541140	2920	2920	2920	2920	0
343	20230724	125500	149541140	2920	2920	2920	2920	0
344	20230724	125400	149541140	2920	2920	2920	2920	0
345	20230724	125300	149541140	2920	2930	2930	2920	61
346	20230724	125200	149362420	2930	2930	2930	2930	0
347	20230724	125100	149362420	2930	2930	2930	2930	0
348	20230724	125000	149362420	2930	2930	2930	2930	0
349	20230724	124900	149362420	2930	2930	2930	2930	0
350	20230724	124800	149362420	2930	2930	2930	2930	0
351	20230724	124700	149362420	2930	2930	2930	2930	0
352	20230724	124600	149362420	2930	2930	2930	2930	0
353	20230724	124500	149362420	2930	2930	2930	2930	1
354	20230724	124400	149359490	2925	2925	2925	2925	0
355	20230724	124300	149359490	2925	2925	2925	2925	0
356	20230724	124200	149359490	2925	2925	2925	2925	0
357	20230724	124100	149359490	2925	2925	2925	2925	0
358	20230724	124000	149359490	2925	2925	2925	2925	150
359	20230724	123900	148920740	2925	2925	2925	2925	0
360	20230724	123800	148920740	2925	2925	2925	2925	0
361	20230724	123700	148920740	2925	2925	2925	2925	20
362	20230724	123600	148862240	2915	2915	2915	2915	0
363	20230724	123500	148862240	2915	2915	2915	2915	9
364	20230724	123400	148836005	2925	2925	2925	2925	17
365	20230724	123300	148786280	2915	2915	2915	2915	3
366	20230724	123200	148777535	2915	2915	2915	2915	0
367	20230724	123100	148777535	2915	2915	2915	2915	0
368	20230724	123000	148777535	2915	2915	2915	2915	0
369	20230724	122900	148777535	2915	2915	2915	2915	100
370	20230724	122800	148486035	2925	2925	2925	2925	0
371	20230724	122700	148486035	2925	2925	2925	2925	0
372	20230724	122600	148486035	2925	2925	2925	2925	0
373	20230724	122500	148486035	2925	2925	2925	2925	0
374	20230724	122400	148486035	2925	2925	2925	2925	2500
375	20230724	122300	141173535	2925	2925	2925	2925	0
376	20230724	122200	141173535	2925	2920	2925	2920	171
377	20230724	122100	140673950	2925	2925	2925	2925	0
378	20230724	122000	140673950	2925	2925	2925	2925	0
379	20230724	121900	140673950	2925	2925	2925	2925	0
380	20230724	121800	140673950	2925	2925	2925	2925	0
381	20230724	121700	140673950	2925	2925	2925	2925	1
382	20230724	121600	140671025	2925	2925	2925	2925	0
383	20230724	121500	140671025	2925	2925	2925	2925	0
384	20230724	121400	140671025	2925	2925	2925	2925	0
385	20230724	121300	140671025	2925	2910	2925	2910	34
386	20230724	121200	140572040	2925	2925	2925	2925	0
387	20230724	121100	140572040	2925	2925	2925	2925	0
388	20230724	121000	140572040	2925	2925	2925	2925	0
389	20230724	120900	140572040	2925	2925	2925	2925	0
390	20230724	120800	140572040	2925	2925	2925	2925	0
391	20230724	120700	140572040	2925	2925	2925	2925	0
392	20230724	120600	140572040	2925	2925	2925	2925	0
393	20230724	120500	140572040	2925	2925	2925	2925	0
394	20230724	120400	140572040	2925	2925	2925	2925	0
395	20230724	120300	140572040	2925	2925	2925	2925	0
396	20230724	120200	140572040	2925	2910	2925	2910	389
397	20230724	120100	139440035	2920	2920	2920	2920	684
398	20230724	120000	137442755	2920	2920	2920	2915	2855
399	20230724	115900	129115425	2920	2920	2920	2920	0
400	20230724	115800	129115425	2920	2920	2920	2920	0
401	20230724	115700	129115425	2920	2920	2920	2920	0
402	20230724	115600	129115425	2920	2920	2920	2920	1
403	20230724	115500	129112505	2920	2920	2920	2920	1
404	20230724	115400	129109585	2920	2920	2920	2920	0
405	20230724	115300	129109585	2920	2920	2920	2920	0
406	20230724	115200	129109585	2920	2920	2920	2920	2586
407	20230724	115100	121558465	2925	2925	2925	2925	50
408	20230724	115000	121412215	2925	2925	2925	2925	0
409	20230724	114900	121412215	2925	2925	2925	2925	0
410	20230724	114800	121412215	2925	2925	2925	2925	0
411	20230724	114700	121412215	2925	2925	2925	2925	0
412	20230724	114600	121412215	2925	2925	2925	2925	0
413	20230724	114500	121412215	2925	2925	2925	2925	291
414	20230724	114400	120561040	2925	2925	2925	2925	0
415	20230724	114300	120561040	2925	2925	2925	2925	0
416	20230724	114200	120561040	2925	2925	2925	2925	0
417	20230724	114100	120561040	2925	2925	2925	2925	0
418	20230724	114000	120561040	2925	2925	2925	2925	0
419	20230724	113900	120561040	2925	2925	2925	2925	0
420	20230724	113800	120561040	2925	2925	2925	2925	610
421	20230724	113700	118776790	2925	2925	2925	2925	1017
422	20230724	113600	115802065	2930	2930	2930	2930	120
423	20230724	113500	115450465	2925	2925	2925	2925	62
424	20230724	113400	115269115	2925	2925	2925	2925	0
425	20230724	113300	115269115	2925	2925	2925	2925	0
426	20230724	113200	115269115	2925	2925	2925	2925	0
427	20230724	113100	115269115	2925	2925	2925	2925	0
428	20230724	113000	115269115	2925	2925	2925	2925	29
429	20230724	112900	115184290	2920	2925	2925	2920	130
430	20230724	112800	114804515	2930	2930	2930	2930	0
431	20230724	112700	114804515	2930	2930	2930	2930	0
432	20230724	112600	114804515	2930	2930	2930	2930	0
433	20230724	112500	114804515	2930	2930	2930	2930	0
434	20230724	112400	114804515	2930	2930	2930	2930	116
435	20230724	112300	114464635	2925	2925	2925	2925	0
436	20230724	112200	114464635	2925	2925	2925	2925	0
437	20230724	112100	114464635	2925	2925	2925	2925	1304
438	20230724	112000	110650435	2935	2935	2935	2935	17
439	20230724	111900	110600540	2930	2930	2930	2930	1000
440	20230724	111800	107670540	2930	2930	2930	2930	1414
441	20230724	111700	103527520	2950	2950	2950	2950	0
442	20230724	111600	103527520	2950	2940	2950	2940	48
443	20230724	111500	103386340	2925	2925	2925	2925	0
444	20230724	111400	103386340	2925	2925	2925	2925	132
445	20230724	111300	103000240	2925	2925	2925	2925	0
446	20230724	111200	103000240	2925	2925	2925	2925	0
447	20230724	111100	103000240	2925	2925	2925	2925	0
448	20230724	111000	103000240	2925	2925	2925	2925	260
449	20230724	110900	102239740	2930	2935	2935	2930	1450
450	20230724	110800	97991010	2935	2935	2935	2935	0
451	20230724	110700	97991010	2935	2935	2935	2935	0
452	20230724	110600	97991010	2935	2935	2935	2935	0
453	20230724	110500	97991010	2935	2935	2935	2935	0
454	20230724	110400	97991010	2935	2935	2935	2935	0
455	20230724	110300	97991010	2935	2935	2935	2935	0
456	20230724	110200	97991010	2935	2935	2935	2935	0
457	20230724	110100	97991010	2935	2935	2935	2935	0
458	20230724	110000	97991010	2935	2935	2935	2935	0
459	20230724	105900	97991010	2935	2935	2935	2935	0
460	20230724	105800	97991010	2935	2935	2935	2935	0
461	20230724	105700	97991010	2935	2935	2935	2935	0
462	20230724	105600	97991010	2935	2935	2935	2935	0
463	20230724	105500	97991010	2935	2935	2935	2935	350
464	20230724	105400	96963760	2935	2935	2935	2935	0
465	20230724	105300	96963760	2935	2935	2935	2935	0
466	20230724	105200	96963760	2935	2935	2935	2935	500
467	20230724	105100	95496260	2945	2945	2945	2945	20
468	20230724	105000	95437360	2950	2950	2950	2950	0
469	20230724	104900	95437360	2950	2950	2950	2950	0
470	20230724	104800	95437360	2950	2950	2950	2950	0
471	20230724	104700	95437360	2950	2950	2950	2950	0
472	20230724	104600	95437360	2950	2950	2950	2950	0
473	20230724	104500	95437360	2950	2950	2950	2950	0
474	20230724	104400	95437360	2950	2950	2950	2950	122
475	20230724	104300	95077460	2950	2950	2950	2950	0
476	20230724	104200	95077460	2950	2950	2950	2950	0
477	20230724	104100	95077460	2950	2950	2950	2950	10
478	20230724	104000	95047960	2935	2940	2940	2935	700
479	20230724	103900	92993325	2950	2950	2950	2950	0
480	20230724	103800	92993325	2950	2950	2950	2950	1
481	20230724	103700	92990375	2950	2950	2950	2950	1
482	20230724	103600	92987425	2935	2935	2935	2935	0
483	20230724	103500	92987425	2935	2935	2935	2935	0
484	20230724	103400	92987425	2935	2935	2935	2935	50
485	20230724	103300	92840675	2935	2940	2940	2935	200
486	20230724	103200	92252805	2945	2945	2945	2945	0
487	20230724	103100	92252805	2945	2945	2945	2945	1
488	20230724	103000	92249860	2940	2940	2940	2940	350
489	20230724	102900	91220860	2940	2940	2940	2940	476
490	20230724	102800	89821420	2940	2940	2940	2940	3536
491	20230724	102700	79425580	2950	2950	2950	2950	890
492	20230724	102600	76800080	2960	2960	2960	2960	0
493	20230724	102500	76800080	2960	2960	2960	2960	0
494	20230724	102400	76800080	2960	2960	2960	2960	0
495	20230724	102300	76800080	2960	2950	2960	2950	1119
496	20230724	102200	73489285	2950	2950	2950	2950	0
497	20230724	102100	73489285	2950	2950	2950	2950	29
498	20230724	102000	73403735	2950	2950	2950	2950	338
499	20230724	101900	72406635	2950	2950	2950	2950	864
500	20230724	101800	69857835	2955	2955	2955	2955	0
501	20230724	101700	69857835	2955	2955	2955	2955	98
502	20230724	101600	69568245	2955	2955	2955	2955	0
503	20230724	101500	69568245	2955	2955	2955	2955	0
504	20230724	101400	69568245	2955	2955	2955	2955	0
505	20230724	101300	69568245	2955	2955	2955	2955	0
506	20230724	101200	69568245	2955	2955	2955	2955	0
507	20230724	101100	69568245	2955	2955	2955	2955	0
508	20230724	101000	69568245	2955	2955	2955	2955	0
509	20230724	100900	69568245	2955	2955	2955	2955	0
510	20230724	100800	69568245	2955	2955	2955	2955	0
511	20230724	100700	69568245	2955	2955	2955	2955	1
512	20230724	100600	69565290	2960	2960	2960	2960	0
513	20230724	100500	69565290	2960	2960	2960	2960	0
514	20230724	100400	69565290	2960	2960	2960	2960	20
515	20230724	100300	69506090	2960	2945	2960	2940	336
516	20230724	100200	68513060	2945	2945	2945	2945	33
517	20230724	100100	68415875	2945	2945	2945	2945	0
518	20230724	100000	68415875	2945	2945	2945	2945	0
519	20230724	095900	68415875	2945	2945	2945	2945	1000
520	20230724	095800	65470875	2935	2935	2935	2935	119
521	20230724	095700	65121610	2935	2935	2935	2935	77
522	20230724	095600	64895615	2930	2930	2930	2930	159
523	20230724	095500	64429745	2930	2930	2930	2930	0
524	20230724	095400	64429745	2930	2930	2930	2930	0
525	20230724	095300	64429745	2930	2930	2930	2930	50
526	20230724	095200	64283245	2935	2935	2935	2935	0
527	20230724	095100	64283245	2935	2935	2935	2935	1
528	20230724	095000	64280310	2935	2935	2935	2935	2000
529	20230724	094900	58410310	2925	2930	2930	2925	633
530	20230724	094800	56557510	2925	2925	2925	2925	0
531	20230724	094700	56557510	2925	2925	2925	2925	0
532	20230724	094600	56557510	2925	2925	2925	2925	606
533	20230724	094500	54784960	2925	2925	2925	2925	5
534	20230724	094400	54770335	2925	2925	2925	2925	0
535	20230724	094300	54770335	2925	2925	2925	2925	91
536	20230724	094200	54504160	2925	2925	2925	2925	50
537	20230724	094100	54357910	2925	2925	2925	2925	1000
538	20230724	094000	51432910	2920	2920	2920	2920	22
539	20230724	093900	51368670	2925	2925	2925	2925	30
540	20230724	093800	51280920	2920	2930	2930	2920	2000
541	20230724	093700	45428760	2935	2935	2935	2935	10
542	20230724	093600	45399410	2935	2935	2935	2935	56
543	20230724	093500	45235050	2940	2945	2945	2940	2464
544	20230724	093400	37985475	2960	2960	2960	2960	0
545	20230724	093300	37985475	2960	2960	2960	2960	0
546	20230724	093200	37985475	2960	2960	2960	2960	170
547	20230724	093100	37482275	2945	2935	2945	2935	1015
548	20230724	093000	34493250	2935	2935	2935	2935	0
549	20230724	092900	34493250	2935	2935	2935	2935	815
550	20230724	092800	32101225	2935	2935	2935	2935	64
551	20230724	092700	31913385	2940	2945	2945	2940	3165
552	20230724	092600	22605800	2960	2960	2960	2960	8
553	20230724	092500	22582120	2945	2945	2945	2945	200
554	20230724	092400	21993120	2960	2960	2960	2960	350
555	20230724	092300	20957120	2960	2960	2960	2960	0
556	20230724	092200	20957120	2960	2960	2960	2960	0
557	20230724	092100	20957120	2960	2960	2960	2960	0
558	20230724	092000	20957120	2960	2960	2960	2960	1
559	20230724	091900	20954160	2945	2945	2945	2945	152
560	20230724	091800	20506520	2945	2945	2945	2945	38
561	20230724	091700	20394610	2945	2945	2945	2940	353
562	20230724	091600	19356680	2960	2960	2960	2960	0
563	20230724	091500	19356680	2960	2960	2960	2960	10
564	20230724	091400	19327080	2960	2960	2960	2960	0
565	20230724	091300	19327080	2960	2960	2960	2960	4
566	20230724	091200	19315240	2940	2945	2960	2940	519
567	20230724	091100	17788595	2940	2940	2940	2940	458
568	20230724	091000	16442075	2930	2940	2940	2930	111
569	20230724	090900	16116045	2940	2940	2940	2940	1079
570	20230724	090800	12943785	2960	2935	2960	2930	150
571	20230724	090700	12501570	2945	2945	2945	2945	1
572	20230724	090600	12498625	2945	2945	2945	2945	619
573	20230724	090500	10675670	2950	2950	2955	2950	83
574	20230724	090400	10430525	2945	2960	2960	2915	738
575	20230724	090300	8257735	2955	2975	2975	2950	1740
576	20230724	090200	3118745	2975	2985	2985	2975	18
577	20230724	090100	3065135	2990	2990	2990	2990	14
578	20230724	090000	3023275	2995	3000	3000	2995	845