KissMeData/218150/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	203800	600510975	4990	4990	4990	4990	3098
3	20240723	203700	600510975	4990	4990	4990	4990	0
4	20240723	203600	600510975	4990	4990	4990	4990	0
5	20240723	203500	600510975	4990	4990	4990	4990	0
6	20240723	203400	600510975	4990	4990	4990	4990	0
7	20240723	203300	600510975	4990	4990	4990	4990	0
8	20240723	203200	600510975	4990	4990	4990	4990	0
9	20240723	203100	600510975	4990	4990	4990	4990	0
10	20240723	203000	600510975	4990	4990	4990	4990	0
11	20240723	202900	600510975	4990	4990	4990	4990	0
12	20240723	202800	600510975	4990	4990	4990	4990	0
13	20240723	202700	600510975	4990	4990	4990	4990	0
14	20240723	202600	600510975	4990	4990	4990	4990	0
15	20240723	202500	600510975	4990	4990	4990	4990	0
16	20240723	202400	600510975	4990	4990	4990	4990	0
17	20240723	202300	600510975	4990	4990	4990	4990	0
18	20240723	202200	600510975	4990	4990	4990	4990	0
19	20240723	202100	600510975	4990	4990	4990	4990	0
20	20240723	202000	600510975	4990	4990	4990	4990	0
21	20240723	201900	600510975	4990	4990	4990	4990	0
22	20240723	201800	600510975	4990	4990	4990	4990	0
23	20240723	201700	600510975	4990	4990	4990	4990	0
24	20240723	201600	600510975	4990	4990	4990	4990	0
25	20240723	201500	600510975	4990	4990	4990	4990	0
26	20240723	201400	600510975	4990	4990	4990	4990	0
27	20240723	201300	600510975	4990	4990	4990	4990	0
28	20240723	201200	600510975	4990	4990	4990	4990	0
29	20240723	201100	600510975	4990	4990	4990	4990	0
30	20240723	201000	600510975	4990	4990	4990	4990	0
31	20240723	200900	600510975	4990	4990	4990	4990	0
32	20240723	200800	600510975	4990	4990	4990	4990	3098
33	20240723	200700	600510975	4990	4990	4990	4990	0
34	20240723	200600	600510975	4990	4990	4990	4990	0
35	20240723	200500	600510975	4990	4990	4990	4990	0
36	20240723	200400	600510975	4990	4990	4990	4990	0
37	20240723	200300	600510975	4990	4990	4990	4990	0
38	20240723	200200	600510975	4990	4990	4990	4990	0
39	20240723	200100	600510975	4990	4990	4990	4990	0
40	20240723	200000	600510975	4990	4990	4990	4990	0
41	20240723	195900	600510975	4990	4990	4990	4990	0
42	20240723	195800	600510975	4990	4990	4990	4990	0
43	20240723	195700	600510975	4990	4990	4990	4990	0
44	20240723	195600	600510975	4990	4990	4990	4990	0
45	20240723	195500	600510975	4990	4990	4990	4990	0
46	20240723	195400	600510975	4990	4990	4990	4990	0
47	20240723	195300	600510975	4990	4990	4990	4990	0
48	20240723	195200	600510975	4990	4990	4990	4990	0
49	20240723	195100	600510975	4990	4990	4990	4990	0
50	20240723	195000	600510975	4990	4990	4990	4990	0
51	20240723	194900	600510975	4990	4990	4990	4990	0
52	20240723	194800	600510975	4990	4990	4990	4990	0
53	20240723	194700	600510975	4990	4990	4990	4990	0
54	20240723	194600	600510975	4990	4990	4990	4990	0
55	20240723	194500	600510975	4990	4990	4990	4990	0
56	20240723	194400	600510975	4990	4990	4990	4990	0
57	20240723	194300	600510975	4990	4990	4990	4990	0
58	20240723	194200	600510975	4990	4990	4990	4990	0
59	20240723	194100	600510975	4990	4990	4990	4990	0
60	20240723	194000	600510975	4990	4990	4990	4990	0
61	20240723	193900	600510975	4990	4990	4990	4990	0
62	20240723	193800	600510975	4990	4990	4990	4990	3098
63	20240723	193700	600510975	4990	4990	4990	4990	0
64	20240723	193600	600510975	4990	4990	4990	4990	0
65	20240723	193500	600510975	4990	4990	4990	4990	0
66	20240723	193400	600510975	4990	4990	4990	4990	0
67	20240723	193300	600510975	4990	4990	4990	4990	0
68	20240723	193200	600510975	4990	4990	4990	4990	0
69	20240723	193100	600510975	4990	4990	4990	4990	0
70	20240723	193000	600510975	4990	4990	4990	4990	0
71	20240723	192900	600510975	4990	4990	4990	4990	0
72	20240723	192800	600510975	4990	4990	4990	4990	0
73	20240723	192700	600510975	4990	4990	4990	4990	0
74	20240723	192600	600510975	4990	4990	4990	4990	0
75	20240723	192500	600510975	4990	4990	4990	4990	0
76	20240723	192400	600510975	4990	4990	4990	4990	0
77	20240723	192300	600510975	4990	4990	4990	4990	0
78	20240723	192200	600510975	4990	4990	4990	4990	0
79	20240723	192100	600510975	4990	4990	4990	4990	0
80	20240723	192000	600510975	4990	4990	4990	4990	0
81	20240723	191900	600510975	4990	4990	4990	4990	0
82	20240723	191800	600510975	4990	4990	4990	4990	0
83	20240723	191700	600510975	4990	4990	4990	4990	0
84	20240723	191600	600510975	4990	4990	4990	4990	0
85	20240723	191500	600510975	4990	4990	4990	4990	0
86	20240723	191400	600510975	4990	4990	4990	4990	0
87	20240723	191300	600510975	4990	4990	4990	4990	0
88	20240723	191200	600510975	4990	4990	4990	4990	0
89	20240723	191100	600510975	4990	4990	4990	4990	0
90	20240723	191000	600510975	4990	4990	4990	4990	0
91	20240723	190900	600510975	4990	4990	4990	4990	0
92	20240723	190800	600510975	4990	4990	4990	4990	3098
93	20240723	190700	600510975	4990	4990	4990	4990	0
94	20240723	190600	600510975	4990	4990	4990	4990	0
95	20240723	190500	600510975	4990	4990	4990	4990	0
96	20240723	190400	600510975	4990	4990	4990	4990	0
97	20240723	190300	600510975	4990	4990	4990	4990	0
98	20240723	190200	600510975	4990	4990	4990	4990	0
99	20240723	190100	600510975	4990	4990	4990	4990	0
100	20240723	190000	600510975	4990	4990	4990	4990	0
101	20240723	185900	600510975	4990	4990	4990	4990	0
102	20240723	185800	600510975	4990	4990	4990	4990	0
103	20240723	185700	600510975	4990	4990	4990	4990	0
104	20240723	185600	600510975	4990	4990	4990	4990	0
105	20240723	185500	600510975	4990	4990	4990	4990	0
106	20240723	185400	600510975	4990	4990	4990	4990	0
107	20240723	185300	600510975	4990	4990	4990	4990	0
108	20240723	185200	600510975	4990	4990	4990	4990	0
109	20240723	185100	600510975	4990	4990	4990	4990	0
110	20240723	185000	600510975	4990	4990	4990	4990	0
111	20240723	184900	600510975	4990	4990	4990	4990	0
112	20240723	184800	600510975	4990	4990	4990	4990	0
113	20240723	184700	600510975	4990	4990	4990	4990	0
114	20240723	184600	600510975	4990	4990	4990	4990	0
115	20240723	184500	600510975	4990	4990	4990	4990	0
116	20240723	184400	600510975	4990	4990	4990	4990	0
117	20240723	184300	600510975	4990	4990	4990	4990	0
118	20240723	184200	600510975	4990	4990	4990	4990	0
119	20240723	184100	600510975	4990	4990	4990	4990	0
120	20240723	184000	600510975	4990	4990	4990	4990	0
121	20240723	183900	600510975	4990	4990	4990	4990	0
122	20240723	183800	600510975	4990	4990	4990	4990	3098
123	20240723	183700	600510975	4990	4990	4990	4990	0
124	20240723	183600	600510975	4990	4990	4990	4990	0
125	20240723	183500	600510975	4990	4990	4990	4990	0
126	20240723	183400	600510975	4990	4990	4990	4990	0
127	20240723	183300	600510975	4990	4990	4990	4990	0
128	20240723	183200	600510975	4990	4990	4990	4990	0
129	20240723	183100	600510975	4990	4990	4990	4990	0
130	20240723	183000	600510975	4990	4990	4990	4990	0
131	20240723	182900	600510975	4990	4990	4990	4990	0
132	20240723	182800	600510975	4990	4990	4990	4990	0
133	20240723	182700	600510975	4990	4990	4990	4990	0
134	20240723	182600	600510975	4990	4990	4990	4990	0
135	20240723	182500	600510975	4990	4990	4990	4990	0
136	20240723	182400	600510975	4990	4990	4990	4990	0
137	20240723	182300	600510975	4990	4990	4990	4990	0
138	20240723	182200	600510975	4990	4990	4990	4990	0
139	20240723	182100	600510975	4990	4990	4990	4990	0
140	20240723	182000	600510975	4990	4990	4990	4990	0
141	20240723	181900	600510975	4990	4990	4990	4990	0
142	20240723	181800	600510975	4990	4990	4990	4990	0
143	20240723	181700	600510975	4990	4990	4990	4990	0
144	20240723	181600	600510975	4990	4990	4990	4990	0
145	20240723	181500	600510975	4990	4990	4990	4990	0
146	20240723	181400	600510975	4990	4990	4990	4990	0
147	20240723	181300	600510975	4990	4990	4990	4990	0
148	20240723	181200	600510975	4990	4990	4990	4990	0
149	20240723	181100	600510975	4990	4990	4990	4990	0
150	20240723	181000	600510975	4990	4990	4990	4990	0
151	20240723	180900	600510975	4990	4990	4990	4990	0
152	20240723	180800	600510975	4990	4990	4990	4990	3098
153	20240723	180700	600510975	4990	4990	4990	4990	0
154	20240723	180600	600510975	4990	4990	4990	4990	0
155	20240723	180500	600510975	4990	4990	4990	4990	0
156	20240723	180400	600510975	4990	4990	4990	4990	0
157	20240723	180300	600510975	4990	4990	4990	4990	0
158	20240723	180200	600510975	4990	4990	4990	4990	0
159	20240723	180100	600510975	4990	4990	4990	4990	0
160	20240723	180000	600510975	4990	4990	4990	4990	0
161	20240723	175900	600510975	4990	4990	4990	4990	0
162	20240723	175800	600510975	4990	4990	4990	4990	0
163	20240723	175700	600510975	4990	4990	4990	4990	0
164	20240723	175600	600510975	4990	4990	4990	4990	0
165	20240723	175500	600510975	4990	4990	4990	4990	0
166	20240723	175400	600510975	4990	4990	4990	4990	0
167	20240723	175300	600510975	4990	4990	4990	4990	0
168	20240723	175200	600510975	4990	4990	4990	4990	0
169	20240723	175100	600510975	4990	4990	4990	4990	0
170	20240723	175000	600510975	4990	4990	4990	4990	0
171	20240723	174900	600510975	4990	4990	4990	4990	0
172	20240723	174800	600510975	4990	4990	4990	4990	0
173	20240723	174700	600510975	4990	4990	4990	4990	0
174	20240723	174600	600510975	4990	4990	4990	4990	0
175	20240723	174500	600510975	4990	4990	4990	4990	0
176	20240723	174400	600510975	4990	4990	4990	4990	0
177	20240723	174300	600510975	4990	4990	4990	4990	0
178	20240723	174200	600510975	4990	4990	4990	4990	0
179	20240723	174100	600510975	4990	4990	4990	4990	0
180	20240723	174000	600510975	4990	4990	4990	4990	0
181	20240723	173900	600510975	4990	4990	4990	4990	0
182	20240723	173800	600510975	4990	4990	4990	4990	3098
183	20240723	173700	600510975	4990	4990	4990	4990	0
184	20240723	173600	600510975	4990	4990	4990	4990	0
185	20240723	173500	600510975	4990	4990	4990	4990	0
186	20240723	173400	600510975	4990	4990	4990	4990	0
187	20240723	173300	600510975	4990	4990	4990	4990	0
188	20240723	173200	600510975	4990	4990	4990	4990	0
189	20240723	173100	600510975	4990	4990	4990	4990	0
190	20240723	173000	600510975	4990	4990	4990	4990	0
191	20240723	172900	600510975	4990	4990	4990	4990	0
192	20240723	172800	600510975	4990	4990	4990	4990	0
193	20240723	172700	600510975	4990	4990	4990	4990	0
194	20240723	172600	600510975	4990	4990	4990	4990	0
195	20240723	172500	600510975	4990	4990	4990	4990	0
196	20240723	172400	600510975	4990	4990	4990	4990	0
197	20240723	172300	600510975	4990	4990	4990	4990	0
198	20240723	172200	600510975	4990	4990	4990	4990	0
199	20240723	172100	600510975	4990	4990	4990	4990	0
200	20240723	172000	600510975	4990	4990	4990	4990	0
201	20240723	171900	600510975	4990	4990	4990	4990	0
202	20240723	171800	600510975	4990	4990	4990	4990	0
203	20240723	171700	600510975	4990	4990	4990	4990	0
204	20240723	171600	600510975	4990	4990	4990	4990	0
205	20240723	171500	600510975	4990	4990	4990	4990	0
206	20240723	171400	600510975	4990	4990	4990	4990	0
207	20240723	171300	600510975	4990	4990	4990	4990	0
208	20240723	171200	600510975	4990	4990	4990	4990	0
209	20240723	171100	600510975	4990	4990	4990	4990	0
210	20240723	171000	600510975	4990	4990	4990	4990	0
211	20240723	170900	600510975	4990	4990	4990	4990	0
212	20240723	170800	600510975	4990	4990	4990	4990	3098
213	20240723	170700	600510975	4990	4990	4990	4990	0
214	20240723	170600	600510975	4990	4990	4990	4990	0
215	20240723	170500	600510975	4990	4990	4990	4990	0
216	20240723	170400	600510975	4990	4990	4990	4990	0
217	20240723	170300	600510975	4990	4990	4990	4990	0
218	20240723	170200	600510975	4990	4990	4990	4990	0
219	20240723	170100	600510975	4990	4990	4990	4990	0
220	20240723	170000	600510975	4990	4990	4990	4990	0
221	20240723	165900	600510975	4990	4990	4990	4990	0
222	20240723	165800	600510975	4990	4990	4990	4990	0
223	20240723	165700	600510975	4990	4990	4990	4990	0
224	20240723	165600	600510975	4990	4990	4990	4990	0
225	20240723	165500	600510975	4990	4990	4990	4990	0
226	20240723	165400	600510975	4990	4990	4990	4990	0
227	20240723	165300	600510975	4990	4990	4990	4990	0
228	20240723	165200	600510975	4990	4990	4990	4990	0
229	20240723	165100	600510975	4990	4990	4990	4990	0
230	20240723	165000	600510975	4990	4990	4990	4990	0
231	20240723	164900	600510975	4990	4990	4990	4990	0
232	20240723	164800	600510975	4990	4990	4990	4990	0
233	20240723	164700	600510975	4990	4990	4990	4990	0
234	20240723	164600	600510975	4990	4990	4990	4990	0
235	20240723	164500	600510975	4990	4990	4990	4990	0
236	20240723	164400	600510975	4990	4990	4990	4990	0
237	20240723	164300	600510975	4990	4990	4990	4990	0
238	20240723	164200	600510975	4990	4990	4990	4990	0
239	20240723	164100	600510975	4990	4990	4990	4990	0
240	20240723	164000	600510975	4990	4990	4990	4990	0
241	20240723	163900	600510975	4990	4990	4990	4990	0
242	20240723	163800	600510975	4990	4990	4990	4990	3098
243	20240723	163700	600510975	4990	4990	4990	4990	0
244	20240723	163600	600510975	4990	4990	4990	4990	0
245	20240723	163500	600510975	4990	4990	4990	4990	0
246	20240723	163400	600510975	4990	4990	4990	4990	0
247	20240723	163300	600510975	4990	4990	4990	4990	0
248	20240723	163200	600510975	4990	4990	4990	4990	0
249	20240723	163100	600510975	4990	4990	4990	4990	0
250	20240723	163000	600510975	4990	4990	4990	4990	0
251	20240723	162900	600510975	4990	4990	4990	4990	0
252	20240723	162800	600510975	4990	4990	4990	4990	0
253	20240723	162700	600510975	4990	4990	4990	4990	0
254	20240723	162600	600510975	4990	4990	4990	4990	0
255	20240723	162500	600510975	4990	4990	4990	4990	0
256	20240723	162400	600510975	4990	4990	4990	4990	0
257	20240723	162300	600510975	4990	4990	4990	4990	0
258	20240723	162200	600510975	4990	4990	4990	4990	0
259	20240723	162100	600510975	4990	4990	4990	4990	0
260	20240723	162000	600510975	4990	4990	4990	4990	0
261	20240723	161900	600510975	4990	4990	4990	4990	0
262	20240723	161800	600510975	4990	4990	4990	4990	0
263	20240723	161700	600510975	4990	4990	4990	4990	0
264	20240723	161600	600510975	4990	4990	4990	4990	0
265	20240723	161500	600510975	4990	4990	4990	4990	0
266	20240723	161400	600510975	4990	4990	4990	4990	0
267	20240723	161300	600510975	4990	4990	4990	4990	0
268	20240723	161200	600510975	4990	4990	4990	4990	0
269	20240723	161100	600510975	4990	4990	4990	4990	0
270	20240723	161000	600510975	4990	4990	4990	4990	0
271	20240723	160900	600510975	4990	4990	4990	4990	0
272	20240723	160800	600510975	4990	4990	4990	4990	3098
273	20240723	160700	600510975	4990	4990	4990	4990	0
274	20240723	160600	600510975	4990	4990	4990	4990	0
275	20240723	160500	600510975	4990	4990	4990	4990	0
276	20240723	160400	600510975	4990	4990	4990	4990	0
277	20240723	160300	600510975	4990	4990	4990	4990	0
278	20240723	160200	600510975	4990	4990	4990	4990	0
279	20240723	160100	600510975	4990	4990	4990	4990	0
280	20240723	160000	600510975	4990	4990	4990	4990	0
281	20240723	155900	600510975	4990	4990	4990	4990	0
282	20240723	155800	600510975	4990	4990	4990	4990	0
283	20240723	155700	600510975	4990	4990	4990	4990	0
284	20240723	155600	600510975	4990	4990	4990	4990	0
285	20240723	155500	600510975	4990	4990	4990	4990	0
286	20240723	155400	600510975	4990	4990	4990	4990	0
287	20240723	155300	600510975	4990	4990	4990	4990	0
288	20240723	155200	600510975	4990	4990	4990	4990	0
289	20240723	155100	600510975	4990	4990	4990	4990	0
290	20240723	155000	600510975	4990	4990	4990	4990	0
291	20240723	154900	600510975	4990	4990	4990	4990	0
292	20240723	154800	600510975	4990	4990	4990	4990	0
293	20240723	154700	600510975	4990	4990	4990	4990	0
294	20240723	154600	600510975	4990	4990	4990	4990	0
295	20240723	154500	600510975	4990	4990	4990	4990	0
296	20240723	154400	600510975	4990	4990	4990	4990	0
297	20240723	154300	600510975	4990	4990	4990	4990	0
298	20240723	154200	600510975	4990	4990	4990	4990	0
299	20240723	154100	600510975	4990	4990	4990	4990	0
300	20240723	154000	600510975	4990	4990	4990	4990	0
301	20240723	153900	600510975	4990	4990	4990	4990	0
302	20240723	153800	600510975	4990	4990	4990	4990	3098
303	20240723	153700	600510975	4990	4990	4990	4990	0
304	20240723	153600	600510975	4990	4990	4990	4990	0
305	20240723	153500	600510975	4990	4990	4990	4990	0
306	20240723	153400	600510975	4990	4990	4990	4990	0
307	20240723	153300	600510975	4990	4990	4990	4990	0
308	20240723	153200	600510975	4990	4990	4990	4990	0
309	20240723	153100	600510975	4990	4990	4990	4990	0
310	20240723	153000	600510975	4990	4990	4990	4990	3098
311	20240723	152900	585051955	4970	4970	4970	4970	0
312	20240723	152800	585051955	4970	4970	4970	4970	0
313	20240723	152700	585051955	4970	4970	4970	4970	0
314	20240723	152600	585051955	4970	4970	4970	4970	0
315	20240723	152500	585051955	4970	4970	4970	4970	0
316	20240723	152400	585051955	4970	4970	4970	4970	0
317	20240723	152300	585051955	4970	4970	4970	4970	0
318	20240723	152200	585051955	4970	4970	4970	4970	0
319	20240723	152100	585051955	4970	4970	4970	4970	0
320	20240723	152000	585051955	4970	4970	4970	4970	0
321	20240723	151900	585051955	4970	4970	4970	4970	234
322	20240723	151800	583888975	4970	4970	4970	4970	201
323	20240723	151700	582890005	4975	4975	4975	4975	1
324	20240723	151600	582885030	4945	4945	4945	4945	6
325	20240723	151500	582855360	4950	4950	4950	4950	352
326	20240723	151400	581112960	4950	4950	4950	4950	0
327	20240723	151300	581112960	4950	4950	4950	4950	0
328	20240723	151200	581112960	4950	4950	4950	4950	0
329	20240723	151100	581112960	4950	4965	4965	4950	2247
330	20240723	151000	569984305	4965	4970	4970	4965	657
331	20240723	150900	566719090	4980	4980	4980	4980	0
332	20240723	150800	566719090	4980	4980	4980	4980	0
333	20240723	150700	566719090	4980	4980	4980	4980	0
334	20240723	150600	566719090	4980	4985	4985	4980	825
335	20240723	150500	562610565	4970	4970	4970	4970	0
336	20240723	150400	562610565	4970	4970	4970	4970	200
337	20240723	150300	561616565	4970	4985	4985	4970	500
338	20240723	150200	559128155	4990	4990	4990	4990	89
339	20240723	150100	558684045	4990	4990	4990	4990	60
340	20240723	150000	558384645	4985	4985	4985	4985	611
341	20240723	145900	555338810	4985	4985	4985	4985	64
342	20240723	145800	555019770	4985	4985	4985	4985	0
343	20240723	145700	555019770	4985	4985	4985	4985	1
344	20240723	145600	555014785	4985	4985	4985	4985	0
345	20240723	145500	555014785	4985	4985	4985	4985	0
346	20240723	145400	555014785	4985	4985	4985	4985	0
347	20240723	145300	555014785	4985	4985	4985	4985	13
348	20240723	145200	554949980	4985	4985	4985	4985	0
349	20240723	145100	554949980	4985	4985	4985	4985	0
350	20240723	145000	554949980	4985	4985	4985	4985	0
351	20240723	144900	554949980	4985	4985	4985	4985	50
352	20240723	144800	554700730	4985	4985	4985	4985	0
353	20240723	144700	554700730	4985	4985	4985	4985	50
354	20240723	144600	554451480	4975	4975	4975	4975	0
355	20240723	144500	554451480	4975	4990	4990	4975	525
356	20240723	144400	551832050	4990	4990	4990	4990	0
357	20240723	144300	551832050	4990	4990	4990	4990	10
358	20240723	144200	551782150	4970	4970	4970	4970	0
359	20240723	144100	551782150	4970	4970	4970	4970	0
360	20240723	144000	551782150	4970	4970	4970	4970	0
361	20240723	143900	551782150	4970	4970	4970	4970	895
362	20240723	143800	547334000	4970	4975	4975	4970	97
363	20240723	143700	546851810	4970	4970	4970	4970	50
364	20240723	143600	546603310	4990	4990	4990	4990	0
365	20240723	143500	546603310	4990	4990	4990	4990	10
366	20240723	143400	546553410	4965	4965	4965	4965	0
367	20240723	143300	546553410	4965	4965	4965	4965	0
368	20240723	143200	546553410	4965	4965	4965	4965	0
369	20240723	143100	546553410	4965	4965	4965	4965	618
370	20240723	143000	543485040	4960	4980	4980	4960	501
371	20240723	142900	540990080	4980	4980	4980	4980	1000
372	20240723	142800	536010080	4980	4980	4980	4980	0
373	20240723	142700	536010080	4980	4980	4980	4980	600
374	20240723	142600	533022080	4960	4960	4960	4960	200
375	20240723	142500	532030080	4990	4990	4990	4990	0
376	20240723	142400	532030080	4990	4990	4990	4990	70
377	20240723	142300	531680780	4960	4960	4960	4960	0
378	20240723	142200	531680780	4960	4965	4965	4960	452
379	20240723	142100	529437850	4965	4965	4965	4965	382
380	20240723	142000	527541220	4995	4995	4995	4995	500
381	20240723	141900	525043720	4995	4995	4995	4995	6
382	20240723	141800	525013750	4960	4995	4995	4960	36
383	20240723	141700	524835155	4980	4980	4980	4980	112
384	20240723	141600	524277395	4980	4980	4980	4980	2437
385	20240723	141500	512141135	4980	4980	4980	4980	279
386	20240723	141400	510751715	4980	4980	4980	4980	0
387	20240723	141300	510751715	4980	4950	4980	4950	501
388	20240723	141200	508271735	4950	4950	4950	4950	413
389	20240723	141100	506227385	4950	4950	4950	4950	195
390	20240723	141000	505262135	4950	4950	4950	4950	623
391	20240723	140900	502178285	4950	4950	4950	4950	1042
392	20240723	140800	497020385	4950	4950	4950	4950	206
393	20240723	140700	496000685	4945	4980	4980	4945	674
394	20240723	140600	492655040	4980	4980	4980	4980	1000
395	20240723	140500	487675040	4980	4985	4985	4980	1620
396	20240723	140400	479602860	4985	4985	4985	4985	45
397	20240723	140300	479378535	5010	5010	5010	5010	5
398	20240723	140200	479353485	5020	5020	5020	5020	30
399	20240723	140100	479202885	5020	4990	5020	4980	1237
400	20240723	140000	473031895	5000	5000	5000	5000	1002
401	20240723	135900	468021895	5020	5020	5020	5020	1
402	20240723	135800	468016875	5000	5000	5000	5000	149
403	20240723	135700	467271875	5000	5000	5000	5000	51
404	20240723	135600	467016875	5020	5020	5020	5020	0
405	20240723	135500	467016875	5020	5020	5020	5020	1
406	20240723	135400	467011855	4990	4990	4990	4990	0
407	20240723	135300	467011855	4990	4990	4990	4990	0
408	20240723	135200	467011855	4990	5010	5010	4990	554
409	20240723	135100	464243395	5010	5010	5010	5010	50
410	20240723	135000	463992895	5010	5010	5010	5010	0
411	20240723	134900	463992895	5010	5010	5010	5010	0
412	20240723	134800	463992895	5010	5010	5020	5010	220
413	20240723	134700	462890155	5010	5010	5010	5010	5
414	20240723	134600	462865105	5010	5010	5010	5010	56
415	20240723	134500	462584545	5020	5020	5020	5020	500
416	20240723	134400	460074545	5020	5010	5020	5010	100
417	20240723	134300	459573325	5010	5010	5010	5010	0
418	20240723	134200	459573325	5010	5010	5010	5010	0
419	20240723	134100	459573325	5010	5000	5010	5000	2173
420	20240723	134000	448706665	4980	4985	4985	4980	300
421	20240723	133900	447212660	4980	4980	4980	4980	0
422	20240723	133800	447212660	4980	4980	4980	4980	1
423	20240723	133700	447207680	5000	4980	5000	4980	10
424	20240723	133600	447157700	5000	5000	5000	5000	0
425	20240723	133500	447157700	5000	4995	5000	4995	1000
426	20240723	133400	442158750	5000	5000	5000	5000	0
427	20240723	133300	442158750	5000	4995	5000	4995	560
428	20240723	133200	439359450	5000	4985	5000	4985	2635
429	20240723	133100	426213235	4985	4985	4985	4985	0
430	20240723	133000	426213235	4985	4985	4985	4985	1
431	20240723	132900	426208250	4985	4980	4985	4980	1281
432	20240723	132800	419827465	4980	4980	4980	4980	0
433	20240723	132700	419827465	4980	4980	4980	4980	2094
434	20240723	132600	409399345	4980	4970	4980	4970	1475
435	20240723	132500	402059750	4960	4960	4960	4960	0
436	20240723	132400	402059750	4960	4960	4960	4960	6
437	20240723	132300	402029990	4960	4960	4960	4960	10
438	20240723	132200	401980390	4960	4960	4960	4960	0
439	20240723	132100	401980390	4960	4960	4960	4960	0
440	20240723	132000	401980390	4960	4960	4960	4960	0
441	20240723	131900	401980390	4960	4960	4960	4960	0
442	20240723	131800	401980390	4960	4960	4960	4960	0
443	20240723	131700	401980390	4960	4960	4960	4960	2
444	20240723	131600	401970470	4965	4965	4965	4965	271
445	20240723	131500	400624955	4965	4965	4965	4965	0
446	20240723	131400	400624955	4965	4965	4965	4965	0
447	20240723	131300	400624955	4965	4960	4965	4960	1456
448	20240723	131200	393401800	4955	4955	4955	4955	100
449	20240723	131100	392906300	4955	4955	4955	4955	0
450	20240723	131000	392906300	4955	4955	4955	4955	189
451	20240723	130900	391969805	4955	4955	4955	4955	30
452	20240723	130800	391821155	4955	4955	4955	4955	0
453	20240723	130700	391821155	4955	4955	4955	4955	0
454	20240723	130600	391821155	4955	4955	4955	4955	0
455	20240723	130500	391821155	4955	4955	4955	4955	0
456	20240723	130400	391821155	4955	4950	4955	4950	3
457	20240723	130300	391806300	4940	4940	4940	4940	1
458	20240723	130200	391801360	4950	4950	4950	4950	0
459	20240723	130100	391801360	4950	4950	4950	4950	17
460	20240723	130000	391717210	4950	4950	4950	4950	0
461	20240723	125900	391717210	4950	4950	4950	4950	0
462	20240723	125800	391717210	4950	4950	4950	4950	0
463	20240723	125700	391717210	4950	4950	4950	4950	1
464	20240723	125600	391712260	4935	4940	4940	4935	20
465	20240723	125500	391613535	4940	4940	4940	4940	0
466	20240723	125400	391613535	4940	4940	4940	4935	251
467	20240723	125300	390374350	4940	4940	4940	4940	0
468	20240723	125200	390374350	4940	4940	4940	4940	0
469	20240723	125100	390374350	4940	4940	4940	4940	0
470	20240723	125000	390374350	4940	4940	4940	4940	1
471	20240723	124900	390369410	4950	4950	4950	4950	230
472	20240723	124800	389230910	4950	4950	4950	4950	0
473	20240723	124700	389230910	4950	4950	4950	4950	0
474	20240723	124600	389230910	4950	4950	4950	4950	0
475	20240723	124500	389230910	4950	4950	4950	4950	0
476	20240723	124400	389230910	4950	4950	4950	4950	0
477	20240723	124300	389230910	4950	4950	4950	4950	0
478	20240723	124200	389230910	4950	4950	4950	4935	339
479	20240723	124100	387557115	4950	4950	4950	4950	0
480	20240723	124000	387557115	4950	4950	4950	4950	205
481	20240723	123900	386542365	4950	4950	4950	4950	0
482	20240723	123800	386542365	4950	4950	4950	4950	5
483	20240723	123700	386517615	4950	4950	4950	4950	0
484	20240723	123600	386517615	4950	4950	4950	4950	0
485	20240723	123500	386517615	4950	4950	4950	4950	398
486	20240723	123400	384547515	4950	4950	4950	4950	1
487	20240723	123300	384542565	4955	4955	4955	4955	10
488	20240723	123200	384493015	4960	4960	4960	4960	0
489	20240723	123100	384493015	4960	4960	4960	4960	0
490	20240723	123000	384493015	4960	4940	4960	4940	440
491	20240723	122900	382319395	4940	4940	4940	4940	42
492	20240723	122800	382111915	4965	4965	4965	4965	0
493	20240723	122700	382111915	4965	4965	4965	4965	1
494	20240723	122600	382106950	4940	4940	4940	4940	6616
495	20240723	122500	349423910	4940	4940	4940	4940	0
496	20240723	122400	349423910	4940	4955	4955	4940	1855
497	20240723	122300	340243640	4960	4960	4960	4960	0
498	20240723	122200	340243640	4960	4960	4960	4960	0
499	20240723	122100	340243640	4960	4960	4960	4960	0
500	20240723	122000	340243640	4960	4960	4960	4960	0
501	20240723	121900	340243640	4960	4960	4960	4960	0
502	20240723	121800	340243640	4960	4960	4960	4960	0
503	20240723	121700	340243640	4960	4960	4960	4960	35
504	20240723	121600	340070040	4960	4960	4960	4960	0
505	20240723	121500	340070040	4960	4960	4960	4960	0
506	20240723	121400	340070040	4960	4960	4960	4960	0
507	20240723	121300	340070040	4960	4960	4960	4960	0
508	20240723	121200	340070040	4960	4975	4975	4960	123
509	20240723	121100	339458460	4975	4975	4975	4975	12
510	20240723	121000	339398760	4975	4975	4975	4975	0
511	20240723	120900	339398760	4975	4975	4975	4975	0
512	20240723	120800	339398760	4975	4975	4975	4975	13
513	20240723	120700	339334085	4975	4975	4975	4975	0
514	20240723	120600	339334085	4975	4975	4975	4975	0
515	20240723	120500	339334085	4975	4970	4975	4970	2
516	20240723	120400	339324140	4960	4960	4960	4960	1
517	20240723	120300	339319180	4965	4975	4975	4965	211
518	20240723	120200	338269555	4970	4970	4970	4970	0
519	20240723	120100	338269555	4970	4965	4970	4965	24
520	20240723	120000	338150305	4965	4965	4965	4965	0
521	20240723	115900	338150305	4965	4965	4965	4965	0
522	20240723	115800	338150305	4965	4965	4965	4965	0
523	20240723	115700	338150305	4965	4965	4965	4965	0
524	20240723	115600	338150305	4965	4965	4965	4965	2
525	20240723	115500	338140375	4965	4965	4965	4965	0
526	20240723	115400	338140375	4965	4965	4965	4965	0
527	20240723	115300	338140375	4965	4965	4965	4965	0
528	20240723	115200	338140375	4965	4965	4965	4965	5
529	20240723	115100	338115550	4970	4970	4970	4970	82
530	20240723	115000	337708010	4970	4970	4970	4970	1
531	20240723	114900	337703040	4970	4970	4970	4970	0
532	20240723	114800	337703040	4970	4970	4970	4970	0
533	20240723	114700	337703040	4970	4970	4970	4970	0
534	20240723	114600	337703040	4970	4970	4970	4970	10
535	20240723	114500	337653340	4970	4970	4970	4970	0
536	20240723	114400	337653340	4970	4970	4970	4970	1
537	20240723	114300	337648370	4975	4975	4975	4975	0
538	20240723	114200	337648370	4975	4975	4975	4975	0
539	20240723	114100	337648370	4975	4975	4975	4975	1
540	20240723	114000	337643395	4970	4970	4970	4970	0
541	20240723	113900	337643395	4970	4970	4970	4970	0
542	20240723	113800	337643395	4970	4970	4970	4970	0
543	20240723	113700	337643395	4970	4970	4970	4970	0
544	20240723	113600	337643395	4970	4970	4970	4970	0
545	20240723	113500	337643395	4970	4970	4970	4970	49
546	20240723	113400	337399865	4970	4970	4970	4970	0
547	20240723	113300	337399865	4970	4970	4970	4970	0
548	20240723	113200	337399865	4970	4970	4970	4970	0
549	20240723	113100	337399865	4970	4970	4970	4970	0
550	20240723	113000	337399865	4970	4970	4970	4970	2
551	20240723	112900	337389925	4970	4975	4975	4970	9
552	20240723	112800	337345190	4975	4975	4975	4975	0
553	20240723	112700	337345190	4975	4975	4975	4975	0
554	20240723	112600	337345190	4975	4975	4975	4975	4
555	20240723	112500	337325290	4970	4970	4970	4970	0
556	20240723	112400	337325290	4970	4970	4970	4970	0
557	20240723	112300	337325290	4970	4970	4970	4970	0
558	20240723	112200	337325290	4970	4970	4970	4970	0
559	20240723	112100	337325290	4970	4970	4970	4970	0
560	20240723	112000	337325290	4970	4970	4970	4970	0
561	20240723	111900	337325290	4970	4970	4970	4970	0
562	20240723	111800	337325290	4970	4970	4970	4970	0
563	20240723	111700	337325290	4970	4970	4970	4970	0
564	20240723	111600	337325290	4970	4970	4970	4970	0
565	20240723	111500	337325290	4970	4970	4970	4970	0
566	20240723	111400	337325290	4970	4970	4970	4970	0
567	20240723	111300	337325290	4970	4970	4970	4970	12
568	20240723	111200	337265650	4970	4970	4970	4970	0
569	20240723	111100	337265650	4970	4970	4970	4970	10
570	20240723	111000	337215950	4980	4980	4980	4980	22
571	20240723	110900	337106390	4980	4980	4980	4980	0
572	20240723	110800	337106390	4980	4980	4980	4980	8
573	20240723	110700	337066550	4940	4940	4940	4940	0
574	20240723	110600	337066550	4940	4985	4985	4940	73
575	20240723	110500	336704580	4985	4985	4985	4985	11
576	20240723	110400	336649745	4985	4985	4985	4985	20
577	20240723	110300	336550045	4985	4985	4985	4985	0
578	20240723	110200	336550045	4985	4985	4985	4985	1
579	20240723	110100	336545060	4980	4980	4980	4980	548
580	20240723	110000	333816020	4980	4980	4980	4980	1
581	20240723	105900	333811040	4975	4975	4975	4975	1
582	20240723	105800	333806065	4940	4940	4940	4940	1
583	20240723	105700	333801125	4935	4935	4935	4935	0
584	20240723	105600	333801125	4935	4935	4935	4935	0
585	20240723	105500	333801125	4935	4960	4960	4935	501
586	20240723	105400	331327415	4985	4985	4985	4985	0
587	20240723	105300	331327415	4985	4975	4985	4975	401
588	20240723	105200	329329460	4980	4980	4980	4980	0
589	20240723	105100	329329460	4980	4975	4980	4975	688
590	20240723	105000	325903240	4980	4980	4980	4980	10
591	20240723	104900	325853440	4980	4980	4980	4980	9
592	20240723	104800	325808620	4980	4980	4980	4980	0
593	20240723	104700	325808620	4980	4975	4980	4975	230
594	20240723	104600	324663290	4980	4975	4980	4975	100
595	20240723	104500	324165390	4975	4975	4975	4975	100
596	20240723	104400	323667890	4985	4965	4985	4965	100
597	20240723	104300	323169670	4955	4955	4955	4955	0
598	20240723	104200	323169670	4955	4955	4955	4955	100
599	20240723	104100	322674170	4940	4940	4940	4940	0
600	20240723	104000	322674170	4940	4940	4940	4940	6
601	20240723	103900	322644530	4935	4935	4935	4935	0
602	20240723	103800	322644530	4935	4940	4940	4935	500
603	20240723	103700	320176450	4940	4940	4940	4940	0
604	20240723	103600	320176450	4940	4940	4940	4940	0
605	20240723	103500	320176450	4940	4940	4940	4940	150
606	20240723	103400	319435450	4940	4940	4940	4940	434
607	20240723	103300	317291490	4940	4945	4945	4940	550
608	20240723	103200	314572555	4945	4970	4970	4945	820
609	20240723	103100	310514075	4970	4970	4970	4970	5
610	20240723	103000	310489225	4970	4970	4970	4970	0
611	20240723	102900	310489225	4970	4970	4970	4970	0
612	20240723	102800	310489225	4970	4970	4970	4970	0
613	20240723	102700	310489225	4970	4970	4970	4970	1028
614	20240723	102600	305380065	4950	4960	4960	4950	589
615	20240723	102500	302463445	4960	4965	4965	4960	2920
616	20240723	102400	287965755	4965	4970	4970	4965	251
617	20240723	102300	286718535	4985	4985	4985	4985	0
618	20240723	102200	286718535	4985	4985	4985	4985	2
619	20240723	102100	286708565	4985	4985	4985	4985	0
620	20240723	102000	286708565	4985	4985	4985	4985	0
621	20240723	101900	286708565	4985	4985	4985	4985	2
622	20240723	101800	286698595	4985	4985	4990	4965	218
623	20240723	101700	285611235	4990	4990	4990	4990	0
624	20240723	101600	285611235	4990	4990	4990	4990	1
625	20240723	101500	285606245	4990	4990	4990	4990	0
626	20240723	101400	285606245	4990	4990	4990	4990	0
627	20240723	101300	285606245	4990	4990	4990	4990	60
628	20240723	101200	285306845	4995	4990	5000	4990	915
629	20240723	101100	280736785	4990	4965	4990	4965	167
630	20240723	101000	279907120	4960	4960	4960	4960	102
631	20240723	100900	279401200	4955	4955	4955	4955	0
632	20240723	100800	279401200	4955	4955	4955	4955	125
633	20240723	100700	278781825	4955	4955	4955	4955	51
634	20240723	100600	278529120	4955	4955	4955	4955	16
635	20240723	100500	278449840	4955	4955	4955	4955	0
636	20240723	100400	278449840	4955	4955	4955	4955	10
637	20240723	100300	278400290	4955	4955	4955	4955	19
638	20240723	100200	278306145	4955	4955	4955	4955	0
639	20240723	100100	278306145	4955	4960	4960	4955	18
640	20240723	100000	278216950	4960	4960	4960	4960	32
641	20240723	095900	278058230	4960	4960	4960	4960	10
642	20240723	095800	278008630	4965	4965	4965	4965	1
643	20240723	095700	278003665	4960	4960	4960	4960	100
644	20240723	095600	277507665	4965	4970	4970	4965	1167
645	20240723	095500	271708460	4975	4975	4975	4975	7
646	20240723	095400	271673635	4970	4975	4975	4970	503
647	20240723	095300	269171225	4975	4975	4975	4975	319
648	20240723	095200	267584200	4975	4975	4975	4975	8
649	20240723	095100	267544400	4975	4975	4975	4975	210
650	20240723	095000	266499650	5000	4995	5000	4995	2000
651	20240723	094900	256505460	4995	4985	4995	4985	400
652	20240723	094800	254509670	4985	4985	4985	4985	694
653	20240723	094700	251050080	4980	4980	4980	4980	0
654	20240723	094600	251050080	4980	4970	4980	4970	3176
655	20240723	094500	235236130	4965	4965	4965	4965	65
656	20240723	094400	234913405	4960	4960	4960	4960	220
657	20240723	094300	233822205	4960	4960	4960	4960	39
658	20240723	094200	233628765	4960	4960	4960	4960	100
659	20240723	094100	233132765	4965	4965	4965	4965	62
660	20240723	094000	232824935	4960	4965	4965	4960	185
661	20240723	093900	231906710	4960	4960	4960	4960	364
662	20240723	093800	230101270	4970	4970	4970	4970	29
663	20240723	093700	229957140	4970	4950	4970	4950	14378
664	20240723	093600	158650220	4950	4950	4950	4945	331
665	20240723	093500	157011775	4955	4955	4955	4955	0
666	20240723	093400	157011775	4955	4955	4955	4955	10
667	20240723	093300	156962225	4955	4955	4955	4955	30
668	20240723	093200	156813575	4955	4955	4955	4955	6
669	20240723	093100	156783845	4950	4950	4950	4950	130
670	20240723	093000	156140345	4950	4950	4950	4950	594
671	20240723	092900	153200045	4945	4945	4945	4945	2
672	20240723	092800	153190155	4945	4945	4945	4945	1
673	20240723	092700	153185210	4945	4945	4945	4945	152
674	20240723	092600	152433570	4950	4950	4950	4950	10
675	20240723	092500	152384070	4950	4945	4950	4945	40
676	20240723	092400	152186145	4945	4945	4945	4945	6
677	20240723	092300	152156475	4940	4940	4940	4940	20
678	20240723	092200	152057675	4940	4940	4940	4940	3
679	20240723	092100	152042855	4950	4950	4950	4950	0
680	20240723	092000	152042855	4950	4960	4960	4950	298
681	20240723	091900	150567745	4955	4975	4975	4955	2122
682	20240723	091800	140042800	4980	4980	4980	4980	0
683	20240723	091700	140042800	4980	4975	4980	4975	604
684	20240723	091600	137037885	4975	4975	4980	4975	1300
685	20240723	091500	130569690	4975	4955	4975	4955	4948
686	20240723	091400	105993900	4960	4960	4960	4960	778
687	20240723	091300	102135020	4950	4960	4960	4950	225
688	20240723	091200	101020770	4960	4960	4960	4960	345
689	20240723	091100	99309570	4960	4955	4960	4955	650
690	20240723	091000	96088815	4960	4950	4960	4950	210
691	20240723	090900	95049265	4940	4950	4950	4940	1620
692	20240723	090800	87030465	4950	4950	4960	4950	291
693	20240723	090700	85588145	4950	4950	4950	4950	255
694	20240723	090600	84325895	4960	4950	4960	4930	727
695	20240723	090500	80726175	4950	4945	4950	4945	456
696	20240723	090400	78469250	4945	4955	4955	4925	1122
697	20240723	090300	72919960	4960	4940	4960	4940	1256
698	20240723	090200	66700135	4950	4965	4965	4950	871
699	20240723	090100	62388310	4970	4895	4970	4895	1196
700	20240723	090000	56485385	4895	4890	4930	4890	11545