KissMeData/000540/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	183100	106439330	2950	2950	2950	2950	483
3	20230724	183000	106439330	2950	2950	2950	2950	0
4	20230724	182900	106439330	2950	2950	2950	2950	0
5	20230724	182800	106439330	2950	2950	2950	2950	0
6	20230724	182700	106439330	2950	2950	2950	2950	0
7	20230724	182600	106439330	2950	2950	2950	2950	0
8	20230724	182500	106439330	2950	2950	2950	2950	0
9	20230724	182400	106439330	2950	2950	2950	2950	0
10	20230724	182300	106439330	2950	2950	2950	2950	0
11	20230724	182200	106439330	2950	2950	2950	2950	0
12	20230724	182100	106439330	2950	2950	2950	2950	0
13	20230724	182000	106439330	2950	2950	2950	2950	0
14	20230724	181900	106439330	2950	2950	2950	2950	0
15	20230724	181800	106439330	2950	2950	2950	2950	0
16	20230724	181700	106439330	2950	2950	2950	2950	0
17	20230724	181600	106439330	2950	2950	2950	2950	0
18	20230724	181500	106439330	2950	2950	2950	2950	0
19	20230724	181400	106439330	2950	2950	2950	2950	0
20	20230724	181300	106439330	2950	2950	2950	2950	0
21	20230724	181200	106439330	2950	2950	2950	2950	0
22	20230724	181100	106439330	2950	2950	2950	2950	0
23	20230724	181000	106439330	2950	2950	2950	2950	0
24	20230724	180900	106439330	2950	2950	2950	2950	0
25	20230724	180800	106439330	2950	2950	2950	2950	0
26	20230724	180700	106439330	2950	2950	2950	2950	0
27	20230724	180600	106439330	2950	2950	2950	2950	0
28	20230724	180500	106439330	2950	2950	2950	2950	0
29	20230724	180400	106439330	2950	2950	2950	2950	0
30	20230724	180300	106439330	2950	2950	2950	2950	0
31	20230724	180200	106439330	2950	2950	2950	2950	0
32	20230724	180100	106439330	2950	2950	2950	2950	483
33	20230724	180000	106439330	2950	2950	2950	2950	0
34	20230724	175900	106439330	2950	2950	2950	2950	0
35	20230724	175800	106439330	2950	2950	2950	2950	0
36	20230724	175700	106439330	2950	2950	2950	2950	0
37	20230724	175600	106439330	2950	2950	2950	2950	0
38	20230724	175500	106439330	2950	2950	2950	2950	0
39	20230724	175400	106439330	2950	2950	2950	2950	0
40	20230724	175300	106439330	2950	2950	2950	2950	0
41	20230724	175200	106439330	2950	2950	2950	2950	0
42	20230724	175100	106439330	2950	2950	2950	2950	0
43	20230724	175000	106439330	2950	2950	2950	2950	0
44	20230724	174900	106439330	2950	2950	2950	2950	0
45	20230724	174800	106439330	2950	2950	2950	2950	0
46	20230724	174700	106439330	2950	2950	2950	2950	0
47	20230724	174600	106439330	2950	2950	2950	2950	0
48	20230724	174500	106439330	2950	2950	2950	2950	0
49	20230724	174400	106439330	2950	2950	2950	2950	0
50	20230724	174300	106439330	2950	2950	2950	2950	0
51	20230724	174200	106439330	2950	2950	2950	2950	0
52	20230724	174100	106439330	2950	2950	2950	2950	0
53	20230724	174000	106439330	2950	2950	2950	2950	0
54	20230724	173900	106439330	2950	2950	2950	2950	0
55	20230724	173800	106439330	2950	2950	2950	2950	0
56	20230724	173700	106439330	2950	2950	2950	2950	0
57	20230724	173600	106439330	2950	2950	2950	2950	0
58	20230724	173500	106439330	2950	2950	2950	2950	0
59	20230724	173400	106439330	2950	2950	2950	2950	0
60	20230724	173300	106439330	2950	2950	2950	2950	0
61	20230724	173200	106439330	2950	2950	2950	2950	0
62	20230724	173100	106439330	2950	2950	2950	2950	483
63	20230724	173000	106439330	2950	2950	2950	2950	0
64	20230724	172900	106439330	2950	2950	2950	2950	0
65	20230724	172800	106439330	2950	2950	2950	2950	0
66	20230724	172700	106439330	2950	2950	2950	2950	0
67	20230724	172600	106439330	2950	2950	2950	2950	0
68	20230724	172500	106439330	2950	2950	2950	2950	0
69	20230724	172400	106439330	2950	2950	2950	2950	0
70	20230724	172300	106439330	2950	2950	2950	2950	0
71	20230724	172200	106439330	2950	2950	2950	2950	0
72	20230724	172100	106439330	2950	2950	2950	2950	0
73	20230724	172000	106439330	2950	2950	2950	2950	0
74	20230724	171900	106439330	2950	2950	2950	2950	0
75	20230724	171800	106439330	2950	2950	2950	2950	0
76	20230724	171700	106439330	2950	2950	2950	2950	0
77	20230724	171600	106439330	2950	2950	2950	2950	0
78	20230724	171500	106439330	2950	2950	2950	2950	0
79	20230724	171400	106439330	2950	2950	2950	2950	0
80	20230724	171300	106439330	2950	2950	2950	2950	0
81	20230724	171200	106439330	2950	2950	2950	2950	0
82	20230724	171100	106439330	2950	2950	2950	2950	0
83	20230724	171000	106439330	2950	2950	2950	2950	0
84	20230724	170900	106439330	2950	2950	2950	2950	0
85	20230724	170800	106439330	2950	2950	2950	2950	0
86	20230724	170700	106439330	2950	2950	2950	2950	0
87	20230724	170600	106439330	2950	2950	2950	2950	0
88	20230724	170500	106439330	2950	2950	2950	2950	0
89	20230724	170400	106439330	2950	2950	2950	2950	0
90	20230724	170300	106439330	2950	2950	2950	2950	0
91	20230724	170200	106439330	2950	2950	2950	2950	0
92	20230724	170100	106439330	2950	2950	2950	2950	483
93	20230724	170000	106439330	2950	2950	2950	2950	0
94	20230724	165900	106439330	2950	2950	2950	2950	0
95	20230724	165800	106439330	2950	2950	2950	2950	0
96	20230724	165700	106439330	2950	2950	2950	2950	0
97	20230724	165600	106439330	2950	2950	2950	2950	0
98	20230724	165500	106439330	2950	2950	2950	2950	0
99	20230724	165400	106439330	2950	2950	2950	2950	0
100	20230724	165300	106439330	2950	2950	2950	2950	0
101	20230724	165200	106439330	2950	2950	2950	2950	0
102	20230724	165100	106439330	2950	2950	2950	2950	0
103	20230724	165000	106439330	2950	2950	2950	2950	0
104	20230724	164900	106439330	2950	2950	2950	2950	0
105	20230724	164800	106439330	2950	2950	2950	2950	0
106	20230724	164700	106439330	2950	2950	2950	2950	0
107	20230724	164600	106439330	2950	2950	2950	2950	0
108	20230724	164500	106439330	2950	2950	2950	2950	0
109	20230724	164400	106439330	2950	2950	2950	2950	0
110	20230724	164300	106439330	2950	2950	2950	2950	0
111	20230724	164200	106439330	2950	2950	2950	2950	0
112	20230724	164100	106439330	2950	2950	2950	2950	0
113	20230724	164000	106439330	2950	2950	2950	2950	0
114	20230724	163900	106439330	2950	2950	2950	2950	0
115	20230724	163800	106439330	2950	2950	2950	2950	0
116	20230724	163700	106439330	2950	2950	2950	2950	0
117	20230724	163600	106439330	2950	2950	2950	2950	0
118	20230724	163500	106439330	2950	2950	2950	2950	0
119	20230724	163400	106439330	2950	2950	2950	2950	0
120	20230724	163300	106439330	2950	2950	2950	2950	0
121	20230724	163200	106439330	2950	2950	2950	2950	0
122	20230724	163100	106439330	2950	2950	2950	2950	483
123	20230724	163000	106439330	2950	2950	2950	2950	0
124	20230724	162900	106439330	2950	2950	2950	2950	0
125	20230724	162800	106439330	2950	2950	2950	2950	0
126	20230724	162700	106439330	2950	2950	2950	2950	0
127	20230724	162600	106439330	2950	2950	2950	2950	0
128	20230724	162500	106439330	2950	2950	2950	2950	0
129	20230724	162400	106439330	2950	2950	2950	2950	0
130	20230724	162300	106439330	2950	2950	2950	2950	0
131	20230724	162200	106439330	2950	2950	2950	2950	0
132	20230724	162100	106439330	2950	2950	2950	2950	0
133	20230724	162000	106439330	2950	2950	2950	2950	0
134	20230724	161900	106439330	2950	2950	2950	2950	0
135	20230724	161800	106439330	2950	2950	2950	2950	0
136	20230724	161700	106439330	2950	2950	2950	2950	0
137	20230724	161600	106439330	2950	2950	2950	2950	0
138	20230724	161500	106439330	2950	2950	2950	2950	0
139	20230724	161400	106439330	2950	2950	2950	2950	0
140	20230724	161300	106439330	2950	2950	2950	2950	0
141	20230724	161200	106439330	2950	2950	2950	2950	0
142	20230724	161100	106439330	2950	2950	2950	2950	0
143	20230724	161000	106439330	2950	2950	2950	2950	0
144	20230724	160900	106439330	2950	2950	2950	2950	0
145	20230724	160800	106439330	2950	2950	2950	2950	0
146	20230724	160700	106439330	2950	2950	2950	2950	0
147	20230724	160600	106439330	2950	2950	2950	2950	0
148	20230724	160500	106439330	2950	2950	2950	2950	0
149	20230724	160400	106439330	2950	2950	2950	2950	0
150	20230724	160300	106439330	2950	2950	2950	2950	0
151	20230724	160200	106439330	2950	2950	2950	2950	0
152	20230724	160100	106439330	2950	2950	2950	2950	483
153	20230724	160000	106439330	2950	2950	2950	2950	0
154	20230724	155900	106439330	2950	2950	2950	2950	0
155	20230724	155800	106439330	2950	2950	2950	2950	0
156	20230724	155700	106439330	2950	2950	2950	2950	0
157	20230724	155600	106439330	2950	2950	2950	2950	0
158	20230724	155500	106439330	2950	2950	2950	2950	0
159	20230724	155400	106439330	2950	2950	2950	2950	0
160	20230724	155300	106439330	2950	2950	2950	2950	0
161	20230724	155200	106439330	2950	2950	2950	2950	0
162	20230724	155100	106439330	2950	2950	2950	2950	0
163	20230724	155000	106439330	2950	2950	2950	2950	0
164	20230724	154900	106439330	2950	2950	2950	2950	0
165	20230724	154800	106439330	2950	2950	2950	2950	0
166	20230724	154700	106439330	2950	2950	2950	2950	0
167	20230724	154600	106439330	2950	2950	2950	2950	0
168	20230724	154500	106439330	2950	2950	2950	2950	0
169	20230724	154400	106439330	2950	2950	2950	2950	0
170	20230724	154300	106439330	2950	2950	2950	2950	0
171	20230724	154200	106439330	2950	2950	2950	2950	0
172	20230724	154100	106439330	2950	2950	2950	2950	0
173	20230724	154000	106439330	2950	2950	2950	2950	0
174	20230724	153900	106439330	2950	2950	2950	2950	0
175	20230724	153800	106439330	2950	2950	2950	2950	0
176	20230724	153700	106439330	2950	2950	2950	2950	0
177	20230724	153600	106439330	2950	2950	2950	2950	0
178	20230724	153500	106439330	2950	2950	2950	2950	0
179	20230724	153400	106439330	2950	2950	2950	2950	0
180	20230724	153300	106439330	2950	2950	2950	2950	0
181	20230724	153200	106439330	2950	2950	2950	2950	0
182	20230724	153100	106439330	2950	2950	2950	2950	483
183	20230724	153000	106439330	2950	2950	2950	2950	483
184	20230724	152900	105014480	2950	2950	2950	2950	0
185	20230724	152800	105014480	2950	2950	2950	2950	0
186	20230724	152700	105014480	2950	2950	2950	2950	0
187	20230724	152600	105014480	2950	2950	2950	2950	0
188	20230724	152500	105014480	2950	2950	2950	2950	0
189	20230724	152400	105014480	2950	2950	2950	2950	0
190	20230724	152300	105014480	2950	2950	2950	2950	0
191	20230724	152200	105014480	2950	2950	2950	2950	0
192	20230724	152100	105014480	2950	2950	2950	2950	0
193	20230724	152000	105014480	2950	2950	2950	2950	0
194	20230724	151900	105014480	2950	2960	2960	2950	35
195	20230724	151800	104911195	2970	2970	2970	2950	1157
196	20230724	151700	101477335	2975	2975	2975	2975	0
197	20230724	151600	101477335	2975	2975	2975	2975	0
198	20230724	151500	101477335	2975	2975	2975	2975	0
199	20230724	151400	101477335	2975	2975	2975	2975	0
200	20230724	151300	101477335	2975	2975	2975	2975	26
201	20230724	151200	101399985	2975	2975	2975	2975	0
202	20230724	151100	101399985	2975	2975	2975	2975	0
203	20230724	151000	101399985	2975	2975	2975	2975	0
204	20230724	150900	101399985	2975	2975	2975	2975	0
205	20230724	150800	101399985	2975	2975	2975	2975	0
206	20230724	150700	101399985	2975	2975	2975	2975	0
207	20230724	150600	101399985	2975	2975	2975	2975	0
208	20230724	150500	101399985	2975	2975	2975	2975	336
209	20230724	150400	100400385	2975	2975	2975	2975	0
210	20230724	150300	100400385	2975	2975	2975	2975	0
211	20230724	150200	100400385	2975	2965	2975	2960	28
212	20230724	150100	100317480	2975	2975	2975	2975	0
213	20230724	150000	100317480	2975	2975	2975	2975	0
214	20230724	145900	100317480	2975	2975	2975	2975	0
215	20230724	145800	100317480	2975	2975	2975	2975	0
216	20230724	145700	100317480	2975	2975	2975	2975	0
217	20230724	145600	100317480	2975	2975	2975	2975	0
218	20230724	145500	100317480	2975	2975	2975	2975	0
219	20230724	145400	100317480	2975	2975	2975	2975	0
220	20230724	145300	100317480	2975	2975	2975	2975	0
221	20230724	145200	100317480	2975	2975	2975	2975	0
222	20230724	145100	100317480	2975	2975	2975	2975	0
223	20230724	145000	100317480	2975	2975	2975	2975	0
224	20230724	144900	100317480	2975	2975	2975	2975	0
225	20230724	144800	100317480	2975	2975	2975	2975	0
226	20230724	144700	100317480	2975	2975	2975	2975	0
227	20230724	144600	100317480	2975	2975	2975	2975	0
228	20230724	144500	100317480	2975	2975	2975	2975	0
229	20230724	144400	100317480	2975	2975	2975	2975	0
230	20230724	144300	100317480	2975	2975	2975	2975	0
231	20230724	144200	100317480	2975	2975	2975	2975	0
232	20230724	144100	100317480	2975	2975	2975	2975	0
233	20230724	144000	100317480	2975	2975	2975	2975	13
234	20230724	143900	100278805	2975	2975	2975	2975	0
235	20230724	143800	100278805	2975	2975	2975	2975	1
236	20230724	143700	100275830	2970	2970	2970	2970	30
237	20230724	143600	100186730	2970	2970	2970	2970	0
238	20230724	143500	100186730	2970	2965	2970	2965	686
239	20230724	143400	98149740	2965	2965	2965	2965	0
240	20230724	143300	98149740	2965	2965	2965	2965	0
241	20230724	143200	98149740	2965	2965	2965	2965	0
242	20230724	143100	98149740	2965	2975	2975	2965	2
243	20230724	143000	98143800	2970	2970	2970	2970	0
244	20230724	142900	98143800	2970	2970	2970	2970	0
245	20230724	142800	98143800	2970	2970	2970	2970	0
246	20230724	142700	98143800	2970	2970	2970	2970	0
247	20230724	142600	98143800	2970	2970	2970	2970	0
248	20230724	142500	98143800	2970	2970	2970	2970	1
249	20230724	142400	98140830	2975	2975	2975	2975	0
250	20230724	142300	98140830	2975	2975	2975	2975	0
251	20230724	142200	98140830	2975	2975	2975	2975	0
252	20230724	142100	98140830	2975	2975	2975	2975	0
253	20230724	142000	98140830	2975	2975	2975	2975	0
254	20230724	141900	98140830	2975	2975	2975	2975	0
255	20230724	141800	98140830	2975	2975	2975	2975	0
256	20230724	141700	98140830	2975	2975	2975	2975	2
257	20230724	141600	98134880	2960	2960	2960	2960	0
258	20230724	141500	98134880	2960	2960	2960	2960	1
259	20230724	141400	98131920	2970	2970	2970	2970	980
260	20230724	141300	95221320	2965	2965	2965	2965	0
261	20230724	141200	95221320	2965	2965	2965	2965	1
262	20230724	141100	95218355	2975	2975	2975	2975	0
263	20230724	141000	95218355	2975	2975	2975	2975	0
264	20230724	140900	95218355	2975	2975	2975	2975	0
265	20230724	140800	95218355	2975	2975	2975	2975	0
266	20230724	140700	95218355	2975	2975	2975	2975	0
267	20230724	140600	95218355	2975	2975	2975	2975	1
268	20230724	140500	95215380	2970	2970	2970	2970	0
269	20230724	140400	95215380	2970	2970	2970	2970	0
270	20230724	140300	95215380	2970	2970	2970	2970	0
271	20230724	140200	95215380	2970	2970	2970	2970	0
272	20230724	140100	95215380	2970	2970	2970	2970	0
273	20230724	140000	95215380	2970	2970	2970	2970	0
274	20230724	135900	95215380	2970	2970	2970	2970	599
275	20230724	135800	93436350	2970	2970	2970	2970	0
276	20230724	135700	93436350	2970	2970	2970	2970	0
277	20230724	135600	93436350	2970	2970	2970	2970	0
278	20230724	135500	93436350	2970	2970	2970	2970	0
279	20230724	135400	93436350	2970	2970	2970	2970	0
280	20230724	135300	93436350	2970	2970	2970	2970	1
281	20230724	135200	93433380	2950	2950	2950	2950	0
282	20230724	135100	93433380	2950	2955	2955	2950	30
283	20230724	135000	93344790	2970	2965	2970	2965	70
284	20230724	134900	93136935	2965	2960	2965	2960	2
285	20230724	134800	93131010	2960	2960	2960	2960	901
286	20230724	134700	90464050	2960	2960	2960	2960	1
287	20230724	134600	90461090	2950	2950	2950	2950	0
288	20230724	134500	90461090	2950	2950	2950	2950	0
289	20230724	134400	90461090	2950	2950	2950	2950	0
290	20230724	134300	90461090	2950	2950	2950	2950	0
291	20230724	134200	90461090	2950	2950	2950	2950	0
292	20230724	134100	90461090	2950	2955	2955	2950	1404
293	20230724	134000	86317475	2955	2955	2955	2955	0
294	20230724	133900	86317475	2955	2955	2955	2955	0
295	20230724	133800	86317475	2955	2955	2955	2955	0
296	20230724	133700	86317475	2955	2955	2955	2955	10
297	20230724	133600	86287925	2955	2955	2955	2955	1000
298	20230724	133500	83332925	2960	2960	2960	2960	0
299	20230724	133400	83332925	2960	2960	2960	2960	0
300	20230724	133300	83332925	2960	2960	2960	2960	0
301	20230724	133200	83332925	2960	2960	2960	2960	250
302	20230724	133100	82592925	2960	2960	2960	2960	0
303	20230724	133000	82592925	2960	2960	2960	2960	0
304	20230724	132900	82592925	2960	2960	2960	2960	13
305	20230724	132800	82554445	2970	2970	2970	2970	0
306	20230724	132700	82554445	2970	2970	2970	2970	0
307	20230724	132600	82554445	2970	2970	2970	2970	0
308	20230724	132500	82554445	2970	2970	2970	2970	0
309	20230724	132400	82554445	2970	2970	2970	2970	0
310	20230724	132300	82554445	2970	2970	2970	2970	224
311	20230724	132200	81889165	2970	2970	2970	2970	1276
312	20230724	132100	78099445	2965	2965	2965	2965	0
313	20230724	132000	78099445	2965	2965	2965	2965	1
314	20230724	131900	78096480	2960	2960	2960	2960	0
315	20230724	131800	78096480	2960	2960	2960	2960	0
316	20230724	131700	78096480	2960	2960	2960	2960	0
317	20230724	131600	78096480	2960	2960	2960	2960	0
318	20230724	131500	78096480	2960	2960	2960	2960	0
319	20230724	131400	78096480	2960	2960	2960	2960	0
320	20230724	131300	78096480	2960	2960	2960	2960	0
321	20230724	131200	78096480	2960	2960	2960	2960	0
322	20230724	131100	78096480	2960	2960	2960	2960	490
323	20230724	131000	76646080	2970	2970	2970	2970	1000
324	20230724	130900	73676080	2970	2970	2970	2970	0
325	20230724	130800	73676080	2970	2970	2970	2970	0
326	20230724	130700	73676080	2970	2970	2970	2970	0
327	20230724	130600	73676080	2970	2970	2970	2970	0
328	20230724	130500	73676080	2970	2970	2970	2970	0
329	20230724	130400	73676080	2970	2970	2970	2970	0
330	20230724	130300	73676080	2970	2970	2970	2970	0
331	20230724	130200	73676080	2970	2970	2970	2970	0
332	20230724	130100	73676080	2970	2970	2970	2970	1
333	20230724	130000	73673110	2965	2965	2965	2965	0
334	20230724	125900	73673110	2965	2965	2965	2965	0
335	20230724	125800	73673110	2965	2965	2965	2965	0
336	20230724	125700	73673110	2965	2970	2970	2965	501
337	20230724	125600	72185145	2970	2970	2970	2970	1500
338	20230724	125500	67730145	2970	2970	2970	2970	0
339	20230724	125400	67730145	2970	2970	2970	2970	0
340	20230724	125300	67730145	2970	2970	2970	2970	0
341	20230724	125200	67730145	2970	2970	2970	2970	0
342	20230724	125100	67730145	2970	2970	2970	2970	0
343	20230724	125000	67730145	2970	2970	2970	2970	0
344	20230724	124900	67730145	2970	2970	2970	2970	0
345	20230724	124800	67730145	2970	2970	2970	2970	0
346	20230724	124700	67730145	2970	2970	2970	2970	681
347	20230724	124600	65707575	2970	2970	2970	2970	0
348	20230724	124500	65707575	2970	2970	2970	2970	59
349	20230724	124400	65532345	2970	2970	2970	2970	0
350	20230724	124300	65532345	2970	2970	2970	2970	0
351	20230724	124200	65532345	2970	2970	2970	2970	1260
352	20230724	124100	61790145	2975	2975	2975	2975	0
353	20230724	124000	61790145	2975	2975	2975	2975	1
354	20230724	123900	61787170	2970	2970	2970	2970	1377
355	20230724	123800	57697480	2970	2970	2970	2970	10
356	20230724	123700	57667780	2970	2970	2970	2970	1
357	20230724	123600	57664810	2975	2975	2975	2975	1
358	20230724	123500	57661835	2970	2970	2970	2970	1
359	20230724	123400	57658865	2975	2975	2975	2975	0
360	20230724	123300	57658865	2975	2975	2975	2975	0
361	20230724	123200	57658865	2975	2975	2975	2975	5
362	20230724	123100	57643990	2970	2970	2970	2970	0
363	20230724	123000	57643990	2970	2970	2970	2970	612
364	20230724	122900	55826350	2970	2970	2970	2970	1
365	20230724	122800	55823380	2960	2960	2960	2960	0
366	20230724	122700	55823380	2960	2960	2960	2960	0
367	20230724	122600	55823380	2960	2960	2960	2960	0
368	20230724	122500	55823380	2960	2960	2960	2960	1
369	20230724	122400	55820420	2965	2965	2965	2965	1
370	20230724	122300	55817455	2970	2970	2970	2970	0
371	20230724	122200	55817455	2970	2970	2970	2970	0
372	20230724	122100	55817455	2970	2970	2970	2970	0
373	20230724	122000	55817455	2970	2970	2970	2970	0
374	20230724	121900	55817455	2970	2970	2970	2970	1
375	20230724	121800	55814485	2970	2970	2970	2970	0
376	20230724	121700	55814485	2970	2975	2975	2970	775
377	20230724	121600	53512730	2970	2970	2970	2970	1226
378	20230724	121500	49871510	2970	2970	2970	2970	0
379	20230724	121400	49871510	2970	2960	2970	2960	32
380	20230724	121300	49776775	2960	2960	2960	2960	0
381	20230724	121200	49776775	2960	2960	2960	2960	130
382	20230724	121100	49391975	2960	2960	2960	2960	0
383	20230724	121000	49391975	2960	2960	2960	2960	0
384	20230724	120900	49391975	2960	2960	2960	2960	0
385	20230724	120800	49391975	2960	2960	2960	2960	0
386	20230724	120700	49391975	2960	2960	2960	2960	0
387	20230724	120600	49391975	2960	2960	2960	2960	0
388	20230724	120500	49391975	2960	2960	2960	2960	0
389	20230724	120400	49391975	2960	2960	2960	2960	1
390	20230724	120300	49389015	2970	2970	2970	2970	0
391	20230724	120200	49389015	2970	2970	2970	2970	0
392	20230724	120100	49389015	2970	2970	2970	2970	1
393	20230724	120000	49386045	2970	2970	2970	2970	0
394	20230724	115900	49386045	2970	2970	2970	2970	10
395	20230724	115800	49356345	2960	2960	2960	2960	0
396	20230724	115700	49356345	2960	2960	2960	2960	0
397	20230724	115600	49356345	2960	2965	2965	2960	2489
398	20230724	115500	41981405	2965	2965	2965	2965	0
399	20230724	115400	41981405	2965	2965	2965	2965	952
400	20230724	115300	39158725	2970	2970	2970	2970	0
401	20230724	115200	39158725	2970	2970	2970	2970	0
402	20230724	115100	39158725	2970	2970	2970	2970	0
403	20230724	115000	39158725	2970	2970	2970	2970	0
404	20230724	114900	39158725	2970	2970	2970	2970	0
405	20230724	114800	39158725	2970	2970	2970	2970	0
406	20230724	114700	39158725	2970	2970	2970	2970	0
407	20230724	114600	39158725	2970	2970	2970	2970	1
408	20230724	114500	39155755	2965	2965	2965	2965	0
409	20230724	114400	39155755	2965	2965	2965	2965	4
410	20230724	114300	39143895	2965	2965	2965	2965	21
411	20230724	114200	39081630	2965	2965	2965	2965	0
412	20230724	114100	39081630	2965	2965	2965	2965	0
413	20230724	114000	39081630	2965	2965	2965	2965	3
414	20230724	113900	39072735	2965	2965	2965	2965	0
415	20230724	113800	39072735	2965	2965	2965	2965	0
416	20230724	113700	39072735	2965	2965	2965	2965	0
417	20230724	113600	39072735	2965	2965	2965	2965	0
418	20230724	113500	39072735	2965	2965	2965	2965	0
419	20230724	113400	39072735	2965	2965	2965	2965	0
420	20230724	113300	39072735	2965	2965	2965	2965	579
421	20230724	113200	37356000	2970	2970	2970	2970	0
422	20230724	113100	37356000	2970	2970	2970	2970	0
423	20230724	113000	37356000	2970	2970	2970	2970	1
424	20230724	112900	37353030	2970	2970	2970	2970	1
425	20230724	112800	37350060	2965	2965	2965	2965	0
426	20230724	112700	37350060	2965	2965	2965	2965	1
427	20230724	112600	37347095	2970	2970	2970	2970	173
428	20230724	112500	36833285	2965	2965	2965	2965	1
429	20230724	112400	36830320	2970	2970	2970	2970	50
430	20230724	112300	36681820	2970	2970	2970	2970	0
431	20230724	112200	36681820	2970	2965	2970	2965	2
432	20230724	112100	36675885	2970	2970	2970	2970	396
433	20230724	112000	35499765	2970	2970	2970	2970	10
434	20230724	111900	35470065	2970	2970	2970	2970	506
435	20230724	111800	33967245	2970	2970	2970	2970	0
436	20230724	111700	33967245	2970	2970	2970	2970	0
437	20230724	111600	33967245	2970	2970	2970	2970	0
438	20230724	111500	33967245	2970	2970	2970	2970	0
439	20230724	111400	33967245	2970	2970	2970	2970	0
440	20230724	111300	33967245	2970	2970	2970	2970	0
441	20230724	111200	33967245	2970	2970	2970	2970	1
442	20230724	111100	33964275	2975	2975	2975	2975	1
443	20230724	111000	33961300	2970	2970	2970	2970	0
444	20230724	110900	33961300	2970	2970	2970	2970	0
445	20230724	110800	33961300	2970	2970	2970	2970	0
446	20230724	110700	33961300	2970	2970	2970	2970	1
447	20230724	110600	33958330	2975	2975	2975	2975	1
448	20230724	110500	33955355	2970	2970	2970	2970	1
449	20230724	110400	33952385	2970	2970	2970	2970	0
450	20230724	110300	33952385	2970	2970	2970	2970	0
451	20230724	110200	33952385	2970	2970	2970	2970	12
452	20230724	110100	33916745	2970	2970	2970	2970	12
453	20230724	110000	33881105	2970	2970	2970	2970	31
454	20230724	105900	33789035	2970	2970	2970	2970	3
455	20230724	105800	33780125	2970	2970	2970	2970	0
456	20230724	105700	33780125	2970	2970	2970	2970	0
457	20230724	105600	33780125	2970	2970	2970	2970	100
458	20230724	105500	33483125	2970	2970	2970	2970	101
459	20230724	105400	33183155	2970	2970	2970	2970	0
460	20230724	105300	33183155	2970	2970	2970	2970	2
461	20230724	105200	33177215	2970	2970	2970	2970	0
462	20230724	105100	33177215	2970	2970	2970	2970	0
463	20230724	105000	33177215	2970	2970	2970	2970	1324
464	20230724	104900	29244935	2965	2965	2965	2965	0
465	20230724	104800	29244935	2965	2965	2965	2965	0
466	20230724	104700	29244935	2965	2965	2965	2965	14
467	20230724	104600	29203425	2965	2965	2965	2965	927
468	20230724	104500	26454870	2965	2965	2965	2965	0
469	20230724	104400	26454870	2965	2965	2965	2965	0
470	20230724	104300	26454870	2965	2965	2965	2965	0
471	20230724	104200	26454870	2965	2965	2965	2965	0
472	20230724	104100	26454870	2965	2965	2965	2965	0
473	20230724	104000	26454870	2965	2965	2965	2965	0
474	20230724	103900	26454870	2965	2965	2965	2965	1
475	20230724	103800	26451905	2965	2965	2965	2965	0
476	20230724	103700	26451905	2965	2965	2965	2965	0
477	20230724	103600	26451905	2965	2965	2965	2965	0
478	20230724	103500	26451905	2965	2965	2965	2965	0
479	20230724	103400	26451905	2965	2965	2965	2965	0
480	20230724	103300	26451905	2965	2965	2965	2965	0
481	20230724	103200	26451905	2965	2965	2965	2965	0
482	20230724	103100	26451905	2965	2965	2965	2965	0
483	20230724	103000	26451905	2965	2965	2965	2965	0
484	20230724	102900	26451905	2965	2965	2965	2965	12
485	20230724	102800	26416325	2960	2960	2960	2960	0
486	20230724	102700	26416325	2960	2960	2960	2960	0
487	20230724	102600	26416325	2960	2960	2960	2960	0
488	20230724	102500	26416325	2960	2960	2960	2960	0
489	20230724	102400	26416325	2960	2960	2960	2960	50
490	20230724	102300	26268325	2965	2965	2965	2965	0
491	20230724	102200	26268325	2965	2965	2965	2965	0
492	20230724	102100	26268325	2965	2970	2970	2965	101
493	20230724	102000	25968855	2970	2970	2970	2970	0
494	20230724	101900	25968855	2970	2970	2970	2970	0
495	20230724	101800	25968855	2970	2970	2970	2970	1
496	20230724	101700	25965885	2960	2965	2965	2960	784
497	20230724	101600	23643000	2965	2965	2965	2965	434
498	20230724	101500	22356190	2965	2965	2965	2965	0
499	20230724	101400	22356190	2965	2965	2965	2965	1
500	20230724	101300	22353225	2965	2965	2965	2965	3
501	20230724	101200	22344330	2965	2965	2965	2965	1
502	20230724	101100	22341365	2965	2965	2965	2965	1
503	20230724	101000	22338400	2965	2970	2970	2965	2
504	20230724	100900	22332465	2965	2965	2965	2965	1
505	20230724	100800	22329500	2970	2965	2970	2965	2
506	20230724	100700	22323565	2965	2965	2965	2965	1
507	20230724	100600	22320600	2970	2965	2970	2965	2
508	20230724	100500	22314665	2965	2965	2965	2965	1
509	20230724	100400	22311700	2965	2965	2965	2965	1
510	20230724	100300	22308735	2965	2965	2970	2965	3
511	20230724	100200	22299835	2965	2965	2965	2965	101
512	20230724	100100	22000370	2965	2965	2965	2965	1
513	20230724	100000	21997405	2970	2970	2970	2970	0
514	20230724	095900	21997405	2970	2965	2970	2965	5
515	20230724	095800	21982570	2965	2965	2965	2965	17
516	20230724	095700	21932165	2965	2965	2965	2965	28
517	20230724	095600	21849145	2965	2965	2965	2965	29
518	20230724	095500	21763160	2965	2965	2965	2965	22
519	20230724	095400	21697930	2965	2965	2965	2965	10
520	20230724	095300	21668280	2965	2965	2965	2965	20
521	20230724	095200	21608980	2965	2965	2965	2965	65
522	20230724	095100	21416255	2965	2965	2965	2965	35
523	20230724	095000	21312480	2970	2970	2970	2970	0
524	20230724	094900	21312480	2970	2970	2970	2970	0
525	20230724	094800	21312480	2970	2970	2970	2970	0
526	20230724	094700	21312480	2970	2970	2970	2970	1
527	20230724	094600	21309510	2960	2960	2960	2960	40
528	20230724	094500	21191110	2960	2960	2960	2960	250
529	20230724	094400	20451110	2975	2975	2975	2975	0
530	20230724	094300	20451110	2975	2975	2975	2975	0
531	20230724	094200	20451110	2975	2975	2975	2975	0
532	20230724	094100	20451110	2975	2975	2975	2975	1
533	20230724	094000	20448135	2975	2975	2975	2975	2
534	20230724	093900	20442185	2975	2975	2975	2975	1
535	20230724	093800	20439210	2950	2955	2955	2950	141
536	20230724	093700	20023170	2960	2960	2960	2960	5
537	20230724	093600	20008370	2965	2965	2965	2965	4
538	20230724	093500	19996510	2970	2970	2970	2970	0
539	20230724	093400	19996510	2970	2970	2970	2970	1
540	20230724	093300	19993540	2975	2975	2975	2975	0
541	20230724	093200	19993540	2975	2975	2975	2975	0
542	20230724	093100	19993540	2975	2975	2975	2975	249
543	20230724	093000	19252765	2975	2975	2975	2975	2
544	20230724	092900	19246815	2990	2990	2990	2990	0
545	20230724	092800	19246815	2990	2990	2990	2990	0
546	20230724	092700	19246815	2990	2990	2990	2990	0
547	20230724	092600	19246815	2990	2990	2990	2990	0
548	20230724	092500	19246815	2990	2990	2990	2990	1000
549	20230724	092400	16256815	2990	2970	2990	2970	20
550	20230724	092300	16197245	2970	2970	2970	2970	0
551	20230724	092200	16197245	2970	2960	2970	2960	7
552	20230724	092100	16176490	2960	2960	2960	2960	0
553	20230724	092000	16176490	2960	2955	2960	2955	10
554	20230724	091900	16146915	2950	2950	2950	2950	115
555	20230724	091800	15807665	2950	2950	2950	2950	67
556	20230724	091700	15610015	2950	2950	2950	2950	0
557	20230724	091600	15610015	2950	2950	2950	2950	0
558	20230724	091500	15610015	2950	2950	2950	2950	0
559	20230724	091400	15610015	2950	2950	2950	2950	0
560	20230724	091300	15610015	2950	2950	2950	2950	14
561	20230724	091200	15568715	2950	2945	2950	2945	1708
562	20230724	091100	10538610	2940	2940	2945	2940	127
563	20230724	091000	10165225	2935	2935	2935	2935	330
564	20230724	090900	9196675	2940	2940	2940	2940	0
565	20230724	090800	9196675	2940	2940	2940	2940	0
566	20230724	090700	9196675	2940	2930	2940	2930	180
567	20230724	090600	8669265	2940	2930	2940	2925	118
568	20230724	090500	8324015	2935	2940	2940	2935	782
569	20230724	090400	6028575	2940	2945	2945	2940	79
570	20230724	090300	5795950	2950	2965	2965	2950	301
571	20230724	090200	4905365	2970	2970	2970	2970	5
572	20230724	090100	4890515	2970	2975	2975	2970	60
573	20230724	090000	4712230	2985	2990	2990	2985	1576