KissMeData/083550/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	193600	184450415	5100	5100	5100	5100	623
3	20230724	193500	184450415	5100	5100	5100	5100	0
4	20230724	193400	184450415	5100	5100	5100	5100	0
5	20230724	193300	184450415	5100	5100	5100	5100	0
6	20230724	193200	184450415	5100	5100	5100	5100	0
7	20230724	193100	184450415	5100	5100	5100	5100	0
8	20230724	193000	184450415	5100	5100	5100	5100	0
9	20230724	192900	184450415	5100	5100	5100	5100	0
10	20230724	192800	184450415	5100	5100	5100	5100	0
11	20230724	192700	184450415	5100	5100	5100	5100	0
12	20230724	192600	184450415	5100	5100	5100	5100	0
13	20230724	192500	184450415	5100	5100	5100	5100	0
14	20230724	192400	184450415	5100	5100	5100	5100	0
15	20230724	192300	184450415	5100	5100	5100	5100	0
16	20230724	192200	184450415	5100	5100	5100	5100	0
17	20230724	192100	184450415	5100	5100	5100	5100	0
18	20230724	192000	184450415	5100	5100	5100	5100	0
19	20230724	191900	184450415	5100	5100	5100	5100	0
20	20230724	191800	184450415	5100	5100	5100	5100	0
21	20230724	191700	184450415	5100	5100	5100	5100	0
22	20230724	191600	184450415	5100	5100	5100	5100	0
23	20230724	191500	184450415	5100	5100	5100	5100	0
24	20230724	191400	184450415	5100	5100	5100	5100	0
25	20230724	191300	184450415	5100	5100	5100	5100	0
26	20230724	191200	184450415	5100	5100	5100	5100	0
27	20230724	191100	184450415	5100	5100	5100	5100	0
28	20230724	191000	184450415	5100	5100	5100	5100	0
29	20230724	190900	184450415	5100	5100	5100	5100	0
30	20230724	190800	184450415	5100	5100	5100	5100	0
31	20230724	190700	184450415	5100	5100	5100	5100	0
32	20230724	190600	184450415	5100	5100	5100	5100	623
33	20230724	190500	184450415	5100	5100	5100	5100	0
34	20230724	190400	184450415	5100	5100	5100	5100	0
35	20230724	190300	184450415	5100	5100	5100	5100	0
36	20230724	190200	184450415	5100	5100	5100	5100	0
37	20230724	190100	184450415	5100	5100	5100	5100	0
38	20230724	190000	184450415	5100	5100	5100	5100	0
39	20230724	185900	184450415	5100	5100	5100	5100	0
40	20230724	185800	184450415	5100	5100	5100	5100	0
41	20230724	185700	184450415	5100	5100	5100	5100	0
42	20230724	185600	184450415	5100	5100	5100	5100	0
43	20230724	185500	184450415	5100	5100	5100	5100	0
44	20230724	185400	184450415	5100	5100	5100	5100	0
45	20230724	185300	184450415	5100	5100	5100	5100	0
46	20230724	185200	184450415	5100	5100	5100	5100	0
47	20230724	185100	184450415	5100	5100	5100	5100	0
48	20230724	185000	184450415	5100	5100	5100	5100	0
49	20230724	184900	184450415	5100	5100	5100	5100	0
50	20230724	184800	184450415	5100	5100	5100	5100	0
51	20230724	184700	184450415	5100	5100	5100	5100	0
52	20230724	184600	184450415	5100	5100	5100	5100	0
53	20230724	184500	184450415	5100	5100	5100	5100	0
54	20230724	184400	184450415	5100	5100	5100	5100	0
55	20230724	184300	184450415	5100	5100	5100	5100	0
56	20230724	184200	184450415	5100	5100	5100	5100	0
57	20230724	184100	184450415	5100	5100	5100	5100	0
58	20230724	184000	184450415	5100	5100	5100	5100	0
59	20230724	183900	184450415	5100	5100	5100	5100	0
60	20230724	183800	184450415	5100	5100	5100	5100	0
61	20230724	183700	184450415	5100	5100	5100	5100	0
62	20230724	183600	184450415	5100	5100	5100	5100	623
63	20230724	183500	184450415	5100	5100	5100	5100	0
64	20230724	183400	184450415	5100	5100	5100	5100	0
65	20230724	183300	184450415	5100	5100	5100	5100	0
66	20230724	183200	184450415	5100	5100	5100	5100	0
67	20230724	183100	184450415	5100	5100	5100	5100	0
68	20230724	183000	184450415	5100	5100	5100	5100	0
69	20230724	182900	184450415	5100	5100	5100	5100	0
70	20230724	182800	184450415	5100	5100	5100	5100	0
71	20230724	182700	184450415	5100	5100	5100	5100	0
72	20230724	182600	184450415	5100	5100	5100	5100	0
73	20230724	182500	184450415	5100	5100	5100	5100	0
74	20230724	182400	184450415	5100	5100	5100	5100	0
75	20230724	182300	184450415	5100	5100	5100	5100	0
76	20230724	182200	184450415	5100	5100	5100	5100	0
77	20230724	182100	184450415	5100	5100	5100	5100	0
78	20230724	182000	184450415	5100	5100	5100	5100	0
79	20230724	181900	184450415	5100	5100	5100	5100	0
80	20230724	181800	184450415	5100	5100	5100	5100	0
81	20230724	181700	184450415	5100	5100	5100	5100	0
82	20230724	181600	184450415	5100	5100	5100	5100	0
83	20230724	181500	184450415	5100	5100	5100	5100	0
84	20230724	181400	184450415	5100	5100	5100	5100	0
85	20230724	181300	184450415	5100	5100	5100	5100	0
86	20230724	181200	184450415	5100	5100	5100	5100	0
87	20230724	181100	184450415	5100	5100	5100	5100	0
88	20230724	181000	184450415	5100	5100	5100	5100	0
89	20230724	180900	184450415	5100	5100	5100	5100	0
90	20230724	180800	184450415	5100	5100	5100	5100	0
91	20230724	180700	184450415	5100	5100	5100	5100	0
92	20230724	180600	184450415	5100	5100	5100	5100	623
93	20230724	180500	184450415	5100	5100	5100	5100	0
94	20230724	180400	184450415	5100	5100	5100	5100	0
95	20230724	180300	184450415	5100	5100	5100	5100	0
96	20230724	180200	184450415	5100	5100	5100	5100	0
97	20230724	180100	184450415	5100	5100	5100	5100	0
98	20230724	180000	184450415	5100	5100	5100	5100	0
99	20230724	175900	184450415	5100	5100	5100	5100	0
100	20230724	175800	184450415	5100	5100	5100	5100	0
101	20230724	175700	184450415	5100	5100	5100	5100	0
102	20230724	175600	184450415	5100	5100	5100	5100	0
103	20230724	175500	184450415	5100	5100	5100	5100	0
104	20230724	175400	184450415	5100	5100	5100	5100	0
105	20230724	175300	184450415	5100	5100	5100	5100	0
106	20230724	175200	184450415	5100	5100	5100	5100	0
107	20230724	175100	184450415	5100	5100	5100	5100	0
108	20230724	175000	184450415	5100	5100	5100	5100	0
109	20230724	174900	184450415	5100	5100	5100	5100	0
110	20230724	174800	184450415	5100	5100	5100	5100	0
111	20230724	174700	184450415	5100	5100	5100	5100	0
112	20230724	174600	184450415	5100	5100	5100	5100	0
113	20230724	174500	184450415	5100	5100	5100	5100	0
114	20230724	174400	184450415	5100	5100	5100	5100	0
115	20230724	174300	184450415	5100	5100	5100	5100	0
116	20230724	174200	184450415	5100	5100	5100	5100	0
117	20230724	174100	184450415	5100	5100	5100	5100	0
118	20230724	174000	184450415	5100	5100	5100	5100	0
119	20230724	173900	184450415	5100	5100	5100	5100	0
120	20230724	173800	184450415	5100	5100	5100	5100	0
121	20230724	173700	184450415	5100	5100	5100	5100	0
122	20230724	173600	184450415	5100	5100	5100	5100	623
123	20230724	173500	184450415	5100	5100	5100	5100	0
124	20230724	173400	184450415	5100	5100	5100	5100	0
125	20230724	173300	184450415	5100	5100	5100	5100	0
126	20230724	173200	184450415	5100	5100	5100	5100	0
127	20230724	173100	184450415	5100	5100	5100	5100	0
128	20230724	173000	184450415	5100	5100	5100	5100	0
129	20230724	172900	184450415	5100	5100	5100	5100	0
130	20230724	172800	184450415	5100	5100	5100	5100	0
131	20230724	172700	184450415	5100	5100	5100	5100	0
132	20230724	172600	184450415	5100	5100	5100	5100	0
133	20230724	172500	184450415	5100	5100	5100	5100	0
134	20230724	172400	184450415	5100	5100	5100	5100	0
135	20230724	172300	184450415	5100	5100	5100	5100	0
136	20230724	172200	184450415	5100	5100	5100	5100	0
137	20230724	172100	184450415	5100	5100	5100	5100	0
138	20230724	172000	184450415	5100	5100	5100	5100	0
139	20230724	171900	184450415	5100	5100	5100	5100	0
140	20230724	171800	184450415	5100	5100	5100	5100	0
141	20230724	171700	184450415	5100	5100	5100	5100	0
142	20230724	171600	184450415	5100	5100	5100	5100	0
143	20230724	171500	184450415	5100	5100	5100	5100	0
144	20230724	171400	184450415	5100	5100	5100	5100	0
145	20230724	171300	184450415	5100	5100	5100	5100	0
146	20230724	171200	184450415	5100	5100	5100	5100	0
147	20230724	171100	184450415	5100	5100	5100	5100	0
148	20230724	171000	184450415	5100	5100	5100	5100	0
149	20230724	170900	184450415	5100	5100	5100	5100	0
150	20230724	170800	184450415	5100	5100	5100	5100	0
151	20230724	170700	184450415	5100	5100	5100	5100	0
152	20230724	170600	184450415	5100	5100	5100	5100	623
153	20230724	170500	184450415	5100	5100	5100	5100	0
154	20230724	170400	184450415	5100	5100	5100	5100	0
155	20230724	170300	184450415	5100	5100	5100	5100	0
156	20230724	170200	184450415	5100	5100	5100	5100	0
157	20230724	170100	184450415	5100	5100	5100	5100	0
158	20230724	170000	184450415	5100	5100	5100	5100	0
159	20230724	165900	184450415	5100	5100	5100	5100	0
160	20230724	165800	184450415	5100	5100	5100	5100	0
161	20230724	165700	184450415	5100	5100	5100	5100	0
162	20230724	165600	184450415	5100	5100	5100	5100	0
163	20230724	165500	184450415	5100	5100	5100	5100	0
164	20230724	165400	184450415	5100	5100	5100	5100	0
165	20230724	165300	184450415	5100	5100	5100	5100	0
166	20230724	165200	184450415	5100	5100	5100	5100	0
167	20230724	165100	184450415	5100	5100	5100	5100	0
168	20230724	165000	184450415	5100	5100	5100	5100	0
169	20230724	164900	184450415	5100	5100	5100	5100	0
170	20230724	164800	184450415	5100	5100	5100	5100	0
171	20230724	164700	184450415	5100	5100	5100	5100	0
172	20230724	164600	184450415	5100	5100	5100	5100	0
173	20230724	164500	184450415	5100	5100	5100	5100	0
174	20230724	164400	184450415	5100	5100	5100	5100	0
175	20230724	164300	184450415	5100	5100	5100	5100	0
176	20230724	164200	184450415	5100	5100	5100	5100	0
177	20230724	164100	184450415	5100	5100	5100	5100	0
178	20230724	164000	184450415	5100	5100	5100	5100	0
179	20230724	163900	184450415	5100	5100	5100	5100	0
180	20230724	163800	184450415	5100	5100	5100	5100	0
181	20230724	163700	184450415	5100	5100	5100	5100	0
182	20230724	163600	184450415	5100	5100	5100	5100	623
183	20230724	163500	184450415	5100	5100	5100	5100	0
184	20230724	163400	184450415	5100	5100	5100	5100	0
185	20230724	163300	184450415	5100	5100	5100	5100	0
186	20230724	163200	184450415	5100	5100	5100	5100	0
187	20230724	163100	184450415	5100	5100	5100	5100	0
188	20230724	163000	184450415	5100	5100	5100	5100	0
189	20230724	162900	184450415	5100	5100	5100	5100	0
190	20230724	162800	184450415	5100	5100	5100	5100	0
191	20230724	162700	184450415	5100	5100	5100	5100	0
192	20230724	162600	184450415	5100	5100	5100	5100	0
193	20230724	162500	184450415	5100	5100	5100	5100	0
194	20230724	162400	184450415	5100	5100	5100	5100	0
195	20230724	162300	184450415	5100	5100	5100	5100	0
196	20230724	162200	184450415	5100	5100	5100	5100	0
197	20230724	162100	184450415	5100	5100	5100	5100	0
198	20230724	162000	184450415	5100	5100	5100	5100	0
199	20230724	161900	184450415	5100	5100	5100	5100	0
200	20230724	161800	184450415	5100	5100	5100	5100	0
201	20230724	161700	184450415	5100	5100	5100	5100	0
202	20230724	161600	184450415	5100	5100	5100	5100	0
203	20230724	161500	184450415	5100	5100	5100	5100	0
204	20230724	161400	184450415	5100	5100	5100	5100	0
205	20230724	161300	184450415	5100	5100	5100	5100	0
206	20230724	161200	184450415	5100	5100	5100	5100	0
207	20230724	161100	184450415	5100	5100	5100	5100	0
208	20230724	161000	184450415	5100	5100	5100	5100	0
209	20230724	160900	184450415	5100	5100	5100	5100	0
210	20230724	160800	184450415	5100	5100	5100	5100	0
211	20230724	160700	184450415	5100	5100	5100	5100	0
212	20230724	160600	184450415	5100	5100	5100	5100	623
213	20230724	160500	184450415	5100	5100	5100	5100	0
214	20230724	160400	184450415	5100	5100	5100	5100	0
215	20230724	160300	184450415	5100	5100	5100	5100	0
216	20230724	160200	184450415	5100	5100	5100	5100	0
217	20230724	160100	184450415	5100	5100	5100	5100	0
218	20230724	160000	184450415	5100	5100	5100	5100	0
219	20230724	155900	184450415	5100	5100	5100	5100	0
220	20230724	155800	184450415	5100	5100	5100	5100	0
221	20230724	155700	184450415	5100	5100	5100	5100	0
222	20230724	155600	184450415	5100	5100	5100	5100	0
223	20230724	155500	184450415	5100	5100	5100	5100	0
224	20230724	155400	184450415	5100	5100	5100	5100	0
225	20230724	155300	184450415	5100	5100	5100	5100	0
226	20230724	155200	184450415	5100	5100	5100	5100	0
227	20230724	155100	184450415	5100	5100	5100	5100	0
228	20230724	155000	184450415	5100	5100	5100	5100	0
229	20230724	154900	184450415	5100	5100	5100	5100	0
230	20230724	154800	184450415	5100	5100	5100	5100	0
231	20230724	154700	184450415	5100	5100	5100	5100	0
232	20230724	154600	184450415	5100	5100	5100	5100	0
233	20230724	154500	184450415	5100	5100	5100	5100	0
234	20230724	154400	184450415	5100	5100	5100	5100	0
235	20230724	154300	184450415	5100	5100	5100	5100	0
236	20230724	154200	184450415	5100	5100	5100	5100	0
237	20230724	154100	184450415	5100	5100	5100	5100	0
238	20230724	154000	184450415	5100	5100	5100	5100	0
239	20230724	153900	184450415	5100	5100	5100	5100	0
240	20230724	153800	184450415	5100	5100	5100	5100	0
241	20230724	153700	184450415	5100	5100	5100	5100	0
242	20230724	153600	184450415	5100	5100	5100	5100	623
243	20230724	153500	184450415	5100	5100	5100	5100	0
244	20230724	153400	184450415	5100	5100	5100	5100	0
245	20230724	153300	184450415	5100	5100	5100	5100	0
246	20230724	153200	184450415	5100	5100	5100	5100	0
247	20230724	153100	184450415	5100	5100	5100	5100	0
248	20230724	153000	184450415	5100	5100	5100	5100	623
249	20230724	152900	181273115	5100	5100	5100	5100	0
250	20230724	152800	181273115	5100	5100	5100	5100	0
251	20230724	152700	181273115	5100	5100	5100	5100	0
252	20230724	152600	181273115	5100	5100	5100	5100	0
253	20230724	152500	181273115	5100	5100	5100	5100	0
254	20230724	152400	181273115	5100	5100	5100	5100	0
255	20230724	152300	181273115	5100	5100	5100	5100	0
256	20230724	152200	181273115	5100	5100	5100	5100	0
257	20230724	152100	181273115	5100	5100	5100	5100	0
258	20230724	152000	181273115	5100	5100	5100	5100	0
259	20230724	151900	181273115	5100	5100	5100	5100	207
260	20230724	151800	180217415	5100	5100	5100	5100	1000
261	20230724	151700	175117415	5100	5080	5100	5060	952
262	20230724	151600	170271915	5080	5080	5080	5080	20
263	20230724	151500	170170315	5070	5070	5070	5070	27
264	20230724	151400	170033425	5070	5030	5080	5030	1263
265	20230724	151300	163635485	5030	5010	5030	4985	1453
266	20230724	151200	156377655	5010	5010	5010	5010	2085
267	20230724	151100	145931805	5000	5000	5000	5000	754
268	20230724	151000	142161805	5000	4995	5000	4995	355
269	20230724	150900	140387295	4995	4995	4995	4995	0
270	20230724	150800	140387295	4995	4995	4995	4995	0
271	20230724	150700	140387295	4995	4995	4995	4995	0
272	20230724	150600	140387295	4995	4995	4995	4995	2
273	20230724	150500	140377305	4985	4985	4985	4985	0
274	20230724	150400	140377305	4985	4985	4985	4985	0
275	20230724	150300	140377305	4985	4990	4990	4985	551
276	20230724	150200	137630440	5000	5000	5000	5000	6
277	20230724	150100	137600440	4990	4990	4990	4990	0
278	20230724	150000	137600440	4990	4990	4990	4990	0
279	20230724	145900	137600440	4990	4990	4990	4990	0
280	20230724	145800	137600440	4990	4990	4990	4990	10
281	20230724	145700	137550540	4995	4995	4995	4995	4
282	20230724	145600	137530560	5000	5000	5000	4995	8
283	20230724	145500	137490570	5000	5000	5000	5000	5
284	20230724	145400	137465570	4990	4990	4990	4990	0
285	20230724	145300	137465570	4990	4990	4990	4990	0
286	20230724	145200	137465570	4990	4990	4990	4990	0
287	20230724	145100	137465570	4990	4990	4990	4990	0
288	20230724	145000	137465570	4990	4990	4990	4990	0
289	20230724	144900	137465570	4990	4990	4990	4990	0
290	20230724	144800	137465570	4990	4990	4990	4990	0
291	20230724	144700	137465570	4990	4990	4990	4990	1
292	20230724	144600	137460580	5000	5000	5000	5000	0
293	20230724	144500	137460580	5000	5000	5000	5000	0
294	20230724	144400	137460580	5000	5000	5000	5000	0
295	20230724	144300	137460580	5000	5000	5000	5000	0
296	20230724	144200	137460580	5000	5000	5000	5000	0
297	20230724	144100	137460580	5000	5000	5000	5000	33
298	20230724	144000	137295580	5000	5000	5000	5000	10
299	20230724	143900	137245580	5000	4990	5000	4990	974
300	20230724	143800	132385130	5000	5000	5000	5000	0
301	20230724	143700	132385130	5000	5000	5000	5000	0
302	20230724	143600	132385130	5000	5000	5000	5000	0
303	20230724	143500	132385130	5000	5000	5000	5000	0
304	20230724	143400	132385130	5000	5000	5000	5000	0
305	20230724	143300	132385130	5000	5000	5000	5000	0
306	20230724	143200	132385130	5000	5000	5000	5000	4
307	20230724	143100	132365130	4990	4990	4990	4990	0
308	20230724	143000	132365130	4990	4990	4990	4990	0
309	20230724	142900	132365130	4990	4990	4990	4990	105
310	20230724	142800	131841180	4990	4990	4990	4990	0
311	20230724	142700	131841180	4990	4990	4990	4990	14
312	20230724	142600	131771320	5000	5000	5000	5000	0
313	20230724	142500	131771320	5000	5000	5000	5000	0
314	20230724	142400	131771320	5000	5000	5000	5000	0
315	20230724	142300	131771320	5000	5000	5000	5000	0
316	20230724	142200	131771320	5000	5000	5000	5000	0
317	20230724	142100	131771320	5000	5000	5000	5000	0
318	20230724	142000	131771320	5000	5000	5000	5000	0
319	20230724	141900	131771320	5000	5000	5000	5000	0
320	20230724	141800	131771320	5000	5000	5000	5000	0
321	20230724	141700	131771320	5000	5000	5000	5000	0
322	20230724	141600	131771320	5000	5000	5000	5000	0
323	20230724	141500	131771320	5000	5000	5000	5000	300
324	20230724	141400	130271320	5000	5000	5000	5000	0
325	20230724	141300	130271320	5000	5000	5000	5000	0
326	20230724	141200	130271320	5000	5000	5000	5000	0
327	20230724	141100	130271320	5000	5000	5000	5000	0
328	20230724	141000	130271320	5000	5000	5000	5000	0
329	20230724	140900	130271320	5000	5000	5000	5000	0
330	20230724	140800	130271320	5000	5000	5000	5000	0
331	20230724	140700	130271320	5000	5000	5000	5000	0
332	20230724	140600	130271320	5000	5000	5000	5000	100
333	20230724	140500	129771320	4985	4985	4985	4985	0
334	20230724	140400	129771320	4985	4985	4985	4985	0
335	20230724	140300	129771320	4985	4985	4985	4985	0
336	20230724	140200	129771320	4985	4985	4985	4985	0
337	20230724	140100	129771320	4985	4985	4985	4985	0
338	20230724	140000	129771320	4985	4985	4985	4985	0
339	20230724	135900	129771320	4985	5010	5010	4985	178
340	20230724	135800	128879920	5010	5010	5010	5010	0
341	20230724	135700	128879920	5010	5010	5010	5010	0
342	20230724	135600	128879920	5010	5010	5010	5010	0
343	20230724	135500	128879920	5010	5010	5010	5010	0
344	20230724	135400	128879920	5010	5010	5010	5010	5
345	20230724	135300	128854870	5000	4990	5000	4990	96
346	20230724	135200	128375535	4990	4990	4990	4990	10
347	20230724	135100	128325635	4990	4985	4990	4985	128
348	20230724	135000	127687415	4985	4990	4990	4985	326
349	20230724	134900	126061675	4990	4990	4990	4990	0
350	20230724	134800	126061675	4990	4990	4990	4990	0
351	20230724	134700	126061675	4990	4990	4990	4990	0
352	20230724	134600	126061675	4990	4990	4990	4990	0
353	20230724	134500	126061675	4990	4990	4990	4990	0
354	20230724	134400	126061675	4990	4990	4990	4990	0
355	20230724	134300	126061675	4990	4990	4990	4990	101
356	20230724	134200	125557685	4990	4990	4990	4990	0
357	20230724	134100	125557685	4990	4990	4990	4990	4
358	20230724	134000	125537725	4990	4990	4990	4990	1
359	20230724	133900	125532735	4985	4990	4990	4985	555
360	20230724	133800	122763325	4990	4990	4990	4990	0
361	20230724	133700	122763325	4990	4990	4990	4990	0
362	20230724	133600	122763325	4990	4990	4990	4990	0
363	20230724	133500	122763325	4990	4990	4990	4990	0
364	20230724	133400	122763325	4990	4990	4990	4990	0
365	20230724	133300	122763325	4990	4990	4990	4990	7
366	20230724	133200	122728395	4985	4985	4985	4985	200
367	20230724	133100	121731395	4990	4990	4990	4990	0
368	20230724	133000	121731395	4990	4990	4990	4990	0
369	20230724	132900	121731395	4990	4990	4990	4990	6
370	20230724	132800	121701455	5010	5010	5010	5010	0
371	20230724	132700	121701455	5010	5010	5010	5010	0
372	20230724	132600	121701455	5010	5010	5010	5010	8
373	20230724	132500	121661375	5010	5010	5010	5010	0
374	20230724	132400	121661375	5010	5010	5010	5010	0
375	20230724	132300	121661375	5010	5010	5010	5010	0
376	20230724	132200	121661375	5010	5010	5010	5010	0
377	20230724	132100	121661375	5010	5010	5010	5010	0
378	20230724	132000	121661375	5010	5010	5010	5010	0
379	20230724	131900	121661375	5010	5010	5010	5010	0
380	20230724	131800	121661375	5010	5010	5010	5010	0
381	20230724	131700	121661375	5010	5010	5010	5010	0
382	20230724	131600	121661375	5010	5010	5010	5010	0
383	20230724	131500	121661375	5010	5010	5010	5010	0
384	20230724	131400	121661375	5010	5010	5010	5010	0
385	20230724	131300	121661375	5010	5010	5010	5010	0
386	20230724	131200	121661375	5010	5010	5010	5010	0
387	20230724	131100	121661375	5010	5010	5010	5010	20
388	20230724	131000	121561175	5010	5010	5010	5010	0
389	20230724	130900	121561175	5010	5010	5010	5010	0
390	20230724	130800	121561175	5010	5010	5010	5010	2
391	20230724	130700	121551155	5010	5000	5010	5000	113
392	20230724	130600	120985765	4985	4995	4995	4985	2300
393	20230724	130500	109515280	5000	5000	5000	5000	0
394	20230724	130400	109515280	5000	5000	5000	5000	0
395	20230724	130300	109515280	5000	5000	5000	5000	10
396	20230724	130200	109465280	5000	5000	5000	5000	0
397	20230724	130100	109465280	5000	5000	5000	5000	0
398	20230724	130000	109465280	5000	5000	5000	5000	0
399	20230724	125900	109465280	5000	5000	5000	5000	0
400	20230724	125800	109465280	5000	5000	5000	5000	40
401	20230724	125700	109265280	5000	5000	5000	5000	0
402	20230724	125600	109265280	5000	5000	5000	5000	0
403	20230724	125500	109265280	5000	5000	5000	5000	0
404	20230724	125400	109265280	5000	5000	5000	5000	225
405	20230724	125300	108140280	5010	5010	5010	5010	0
406	20230724	125200	108140280	5010	5010	5010	5010	43
407	20230724	125100	107924850	5010	5010	5010	5010	0
408	20230724	125000	107924850	5010	5010	5010	5010	0
409	20230724	124900	107924850	5010	5010	5010	5010	0
410	20230724	124800	107924850	5010	5010	5010	5010	116
411	20230724	124700	107343690	5010	5010	5010	5010	8
412	20230724	124600	107303610	5010	5010	5010	5010	0
413	20230724	124500	107303610	5010	5010	5010	5010	22
414	20230724	124400	107193390	5020	5020	5020	5020	0
415	20230724	124300	107193390	5020	5020	5020	5020	1
416	20230724	124200	107188370	5020	5020	5020	5020	0
417	20230724	124100	107188370	5020	5020	5020	5020	0
418	20230724	124000	107188370	5020	5020	5020	5020	0
419	20230724	123900	107188370	5020	5020	5020	5020	0
420	20230724	123800	107188370	5020	5020	5020	5020	0
421	20230724	123700	107188370	5020	5020	5020	5020	4
422	20230724	123600	107168290	5040	5040	5040	5040	0
423	20230724	123500	107168290	5040	5040	5040	5040	0
424	20230724	123400	107168290	5040	5040	5040	5040	0
425	20230724	123300	107168290	5040	5040	5040	5040	0
426	20230724	123200	107168290	5040	5040	5040	5040	0
427	20230724	123100	107168290	5040	5040	5040	5040	0
428	20230724	123000	107168290	5040	5040	5040	5040	0
429	20230724	122900	107168290	5040	5040	5040	5040	174
430	20230724	122800	106291330	5060	5020	5060	5020	104
431	20230724	122700	105768530	5010	5010	5010	5010	0
432	20230724	122600	105768530	5010	5010	5010	5010	0
433	20230724	122500	105768530	5010	5010	5010	5010	0
434	20230724	122400	105768530	5010	5010	5010	5010	0
435	20230724	122300	105768530	5010	5010	5010	5010	1
436	20230724	122200	105763520	5030	5030	5030	5030	0
437	20230724	122100	105763520	5030	5030	5030	5030	5
438	20230724	122000	105738370	5010	5010	5010	5010	4
439	20230724	121900	105718330	5010	5010	5010	5010	0
440	20230724	121800	105718330	5010	5010	5010	5010	0
441	20230724	121700	105718330	5010	5010	5010	5010	1
442	20230724	121600	105713320	5030	5030	5030	5030	0
443	20230724	121500	105713320	5030	5030	5030	5030	0
444	20230724	121400	105713320	5030	5030	5030	5030	0
445	20230724	121300	105713320	5030	5030	5030	5030	0
446	20230724	121200	105713320	5030	5030	5030	5030	0
447	20230724	121100	105713320	5030	5030	5030	5030	0
448	20230724	121000	105713320	5030	5030	5030	5030	0
449	20230724	120900	105713320	5030	5030	5030	5030	1
450	20230724	120800	105708290	5030	5030	5030	5030	10
451	20230724	120700	105657990	5040	5040	5040	5040	0
452	20230724	120600	105657990	5040	5040	5040	5040	0
453	20230724	120500	105657990	5040	5020	5040	5020	50
454	20230724	120400	105406270	5010	5010	5010	5010	0
455	20230724	120300	105406270	5010	5010	5010	5010	0
456	20230724	120200	105406270	5010	5010	5010	5010	0
457	20230724	120100	105406270	5010	5010	5010	5010	0
458	20230724	120000	105406270	5010	5010	5010	5010	0
459	20230724	115900	105406270	5010	5010	5010	5010	10
460	20230724	115800	105356170	5010	5010	5010	5010	0
461	20230724	115700	105356170	5010	5010	5010	5010	0
462	20230724	115600	105356170	5010	5010	5010	5010	0
463	20230724	115500	105356170	5010	5010	5010	5010	0
464	20230724	115400	105356170	5010	5010	5010	5010	0
465	20230724	115300	105356170	5010	5010	5010	5010	1
466	20230724	115200	105351160	5040	5020	5040	5020	6
467	20230724	115100	105321000	5010	5030	5030	4995	130
468	20230724	115000	104670860	5030	5020	5040	5020	4
469	20230724	114900	104650730	5020	5020	5020	5020	0
470	20230724	114800	104650730	5020	5020	5020	5020	0
471	20230724	114700	104650730	5020	5020	5020	5020	0
472	20230724	114600	104650730	5020	5040	5040	5020	52
473	20230724	114500	104389540	5050	5010	5100	5010	1041
474	20230724	114400	99125330	5010	5010	5010	5010	0
475	20230724	114300	99125330	5010	5010	5010	5010	0
476	20230724	114200	99125330	5010	5010	5010	5010	0
477	20230724	114100	99125330	5010	5010	5010	5010	0
478	20230724	114000	99125330	5010	5010	5010	5010	0
479	20230724	113900	99125330	5010	5010	5010	5010	0
480	20230724	113800	99125330	5010	5010	5010	5010	0
481	20230724	113700	99125330	5010	5010	5010	5010	0
482	20230724	113600	99125330	5010	5010	5010	5010	0
483	20230724	113500	99125330	5010	5010	5010	5010	0
484	20230724	113400	99125330	5010	5010	5010	5010	5
485	20230724	113300	99100280	5010	5010	5010	5010	0
486	20230724	113200	99100280	5010	5010	5010	5010	0
487	20230724	113100	99100280	5010	5010	5010	5010	1
488	20230724	113000	99095270	5010	5010	5010	5010	0
489	20230724	112900	99095270	5010	5010	5010	5010	0
490	20230724	112800	99095270	5010	5010	5010	5010	0
491	20230724	112700	99095270	5010	5010	5010	5010	0
492	20230724	112600	99095270	5010	5010	5010	5010	0
493	20230724	112500	99095270	5010	5010	5010	5010	0
494	20230724	112400	99095270	5010	5010	5010	5010	6
495	20230724	112300	99065210	5010	5010	5010	5010	0
496	20230724	112200	99065210	5010	5010	5010	5010	0
497	20230724	112100	99065210	5010	5010	5010	5010	0
498	20230724	112000	99065210	5010	5010	5010	5010	0
499	20230724	111900	99065210	5010	5010	5010	5010	0
500	20230724	111800	99065210	5010	5010	5010	5010	0
501	20230724	111700	99065210	5010	4985	5010	4985	176
502	20230724	111600	98186675	4985	4985	4985	4985	50
503	20230724	111500	97937425	4985	4980	4985	4975	178
504	20230724	111400	97051030	4980	4980	4985	4970	821
505	20230724	111300	92960685	4985	4985	4985	4985	338
506	20230724	111200	91275755	4985	4985	4985	4985	0
507	20230724	111100	91275755	4985	4995	5000	4985	435
508	20230724	111000	89106620	4995	4995	4995	4995	47
509	20230724	110900	88871855	4995	5000	5000	4995	412
510	20230724	110800	86811970	5000	5000	5000	5000	463
511	20230724	110700	84496970	5020	5010	5020	5010	60
512	20230724	110600	84196300	5010	5010	5010	5010	20
513	20230724	110500	84096100	5010	5010	5010	5000	346
514	20230724	110400	82365950	5010	5010	5010	5000	5284
515	20230724	110300	55915100	5020	5010	5020	5010	227
516	20230724	110200	54777810	5020	5020	5020	5020	0
517	20230724	110100	54777810	5020	5020	5020	5020	0
518	20230724	110000	54777810	5020	5020	5020	5020	6
519	20230724	105900	54747690	5020	5020	5020	5020	395
520	20230724	105800	52764790	5020	5030	5030	5020	1200
521	20230724	105700	46733900	5070	5070	5070	5070	0
522	20230724	105600	46733900	5070	5070	5070	5070	0
523	20230724	105500	46733900	5070	5070	5070	5070	0
524	20230724	105400	46733900	5070	5070	5070	5070	0
525	20230724	105300	46733900	5070	5070	5070	5070	0
526	20230724	105200	46733900	5070	5070	5070	5070	0
527	20230724	105100	46733900	5070	5070	5070	5070	3
528	20230724	105000	46718690	5080	5080	5080	5080	0
529	20230724	104900	46718690	5080	5080	5080	5080	0
530	20230724	104800	46718690	5080	5070	5080	5070	5
531	20230724	104700	46693320	5070	5050	5070	5030	209
532	20230724	104600	45638610	5020	5020	5020	5020	0
533	20230724	104500	45638610	5020	5020	5020	5020	262
534	20230724	104400	44323370	5050	5050	5050	5050	7
535	20230724	104300	44288020	5030	5030	5030	5030	0
536	20230724	104200	44288020	5030	5040	5040	5030	1253
537	20230724	104100	37985330	5080	5080	5080	5080	0
538	20230724	104000	37985330	5080	5080	5080	5080	0
539	20230724	103900	37985330	5080	5080	5080	5080	0
540	20230724	103800	37985330	5080	5080	5080	5080	0
541	20230724	103700	37985330	5080	5080	5080	5080	0
542	20230724	103600	37985330	5080	5080	5080	5080	0
543	20230724	103500	37985330	5080	5080	5080	5080	0
544	20230724	103400	37985330	5080	5080	5080	5080	0
545	20230724	103300	37985330	5080	5080	5080	5080	1
546	20230724	103200	37980250	5080	5080	5080	5080	0
547	20230724	103100	37980250	5080	5080	5080	5080	0
548	20230724	103000	37980250	5080	5080	5080	5080	0
549	20230724	102900	37980250	5080	5080	5080	5080	0
550	20230724	102800	37980250	5080	5080	5080	5080	0
551	20230724	102700	37980250	5080	5050	5080	5030	1979
552	20230724	102600	27995130	5080	5080	5080	5080	0
553	20230724	102500	27995130	5080	5080	5080	5080	0
554	20230724	102400	27995130	5080	5080	5080	5080	0
555	20230724	102300	27995130	5080	5080	5080	5080	0
556	20230724	102200	27995130	5080	5080	5080	5080	0
557	20230724	102100	27995130	5080	5080	5080	5080	15
558	20230724	102000	27918930	5060	5060	5060	5060	0
559	20230724	101900	27918930	5060	5060	5060	5060	385
560	20230724	101800	25970830	5080	5080	5080	5080	0
561	20230724	101700	25970830	5080	5080	5080	5080	0
562	20230724	101600	25970830	5080	5080	5080	5080	2
563	20230724	101500	25960670	5060	5060	5060	5060	200
564	20230724	101400	24948670	5080	5080	5080	5080	0
565	20230724	101300	24948670	5080	5080	5080	5080	20
566	20230724	101200	24847070	5080	5080	5080	5080	220
567	20230724	101100	23729470	5080	5080	5080	5080	0
568	20230724	101000	23729470	5080	5080	5080	5080	3
569	20230724	100900	23714230	5080	5080	5080	5080	0
570	20230724	100800	23714230	5080	5080	5080	5080	0
571	20230724	100700	23714230	5080	5080	5080	5080	0
572	20230724	100600	23714230	5080	5080	5080	5080	0
573	20230724	100500	23714230	5080	5070	5080	5070	119
574	20230724	100400	23110890	5070	5070	5070	5070	302
575	20230724	100300	21579750	5060	5070	5070	5060	8
576	20230724	100200	21539260	5080	5080	5080	5080	0
577	20230724	100100	21539260	5080	5080	5080	5080	0
578	20230724	100000	21539260	5080	5080	5080	5080	0
579	20230724	095900	21539260	5080	5080	5080	5080	13
580	20230724	095800	21473220	5060	5070	5070	5060	112
581	20230724	095700	20906230	5080	5080	5080	5080	0
582	20230724	095600	20906230	5080	5080	5080	5080	0
583	20230724	095500	20906230	5080	5080	5080	5080	0
584	20230724	095400	20906230	5080	5070	5080	5070	103
585	20230724	095300	20383990	5060	5060	5060	5060	0
586	20230724	095200	20383990	5060	5060	5060	5060	27
587	20230724	095100	20247370	5090	5090	5090	5090	0
588	20230724	095000	20247370	5090	5090	5090	5090	0
589	20230724	094900	20247370	5090	5090	5090	5090	0
590	20230724	094800	20247370	5090	5090	5090	5090	0
591	20230724	094700	20247370	5090	5090	5090	5090	5
592	20230724	094600	20221920	5090	5090	5090	5090	0
593	20230724	094500	20221920	5090	5090	5090	5090	0
594	20230724	094400	20221920	5090	5090	5090	5090	3
595	20230724	094300	20206650	5060	5060	5060	5060	0
596	20230724	094200	20206650	5060	5060	5060	5060	555
597	20230724	094100	17398350	5050	5050	5050	5050	0
598	20230724	094000	17398350	5050	5050	5050	5050	7
599	20230724	093900	17363000	5050	5050	5050	5050	0
600	20230724	093800	17363000	5050	5050	5050	5050	0
601	20230724	093700	17363000	5050	5050	5050	5050	0
602	20230724	093600	17363000	5050	5050	5050	5050	0
603	20230724	093500	17363000	5050	5050	5050	5050	14
604	20230724	093400	17292300	5050	5050	5050	5050	514
605	20230724	093300	14696600	5060	5060	5060	5060	3
606	20230724	093200	14681420	5060	5060	5060	5060	0
607	20230724	093100	14681420	5060	5060	5060	5060	0
608	20230724	093000	14681420	5060	5060	5060	5060	0
609	20230724	092900	14681420	5060	5060	5060	5060	0
610	20230724	092800	14681420	5060	5060	5060	5060	2
611	20230724	092700	14671300	5060	5060	5060	5060	2
612	20230724	092600	14661180	5060	5060	5060	5060	2
613	20230724	092500	14651060	5060	5060	5060	5060	1
614	20230724	092400	14646000	5060	5060	5060	5060	0
615	20230724	092300	14646000	5060	5060	5060	5060	4
616	20230724	092200	14625760	5050	5060	5060	5050	220
617	20230724	092100	13514560	5050	5050	5050	5050	201
618	20230724	092000	12499510	5060	5070	5070	5060	705
619	20230724	091900	8930100	5070	5090	5090	5070	87
620	20230724	091800	8488960	5070	5070	5070	5070	0
621	20230724	091700	8488960	5070	5070	5070	5070	20
622	20230724	091600	8387560	5070	5070	5070	5070	0
623	20230724	091500	8387560	5070	5070	5070	5070	0
624	20230724	091400	8387560	5070	5080	5080	5070	163
625	20230724	091300	7560430	5080	5080	5080	5080	0
626	20230724	091200	7560430	5080	5080	5080	5080	0
627	20230724	091100	7560430	5080	5080	5080	5080	0
628	20230724	091000	7560430	5080	5080	5080	5080	0
629	20230724	090900	7560430	5080	5090	5090	5080	637
630	20230724	090800	4321420	5100	5100	5100	5100	0
631	20230724	090700	4321420	5100	5100	5100	5100	0
632	20230724	090600	4321420	5100	5100	5100	5100	0
633	20230724	090500	4321420	5100	5100	5100	5100	0
634	20230724	090400	4321420	5100	5100	5100	5100	0
635	20230724	090300	4321420	5100	5100	5100	5100	205
636	20230724	090200	3275920	5130	5110	5130	5110	102
637	20230724	090100	2752760	5120	5120	5120	5120	205
638	20230724	090000	1703160	5130	5130	5130	5130	332