KissMeData/019210/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	190300	197671940	5670	5670	5670	5670	183
3	20240723	190200	197671940	5670	5670	5670	5670	0
4	20240723	190100	197671940	5670	5670	5670	5670	0
5	20240723	190000	197671940	5670	5670	5670	5670	0
6	20240723	185900	197671940	5670	5670	5670	5670	0
7	20240723	185800	197671940	5670	5670	5670	5670	0
8	20240723	185700	197671940	5670	5670	5670	5670	0
9	20240723	185600	197671940	5670	5670	5670	5670	0
10	20240723	185500	197671940	5670	5670	5670	5670	0
11	20240723	185400	197671940	5670	5670	5670	5670	0
12	20240723	185300	197671940	5670	5670	5670	5670	0
13	20240723	185200	197671940	5670	5670	5670	5670	0
14	20240723	185100	197671940	5670	5670	5670	5670	0
15	20240723	185000	197671940	5670	5670	5670	5670	0
16	20240723	184900	197671940	5670	5670	5670	5670	0
17	20240723	184800	197671940	5670	5670	5670	5670	0
18	20240723	184700	197671940	5670	5670	5670	5670	0
19	20240723	184600	197671940	5670	5670	5670	5670	0
20	20240723	184500	197671940	5670	5670	5670	5670	0
21	20240723	184400	197671940	5670	5670	5670	5670	0
22	20240723	184300	197671940	5670	5670	5670	5670	0
23	20240723	184200	197671940	5670	5670	5670	5670	0
24	20240723	184100	197671940	5670	5670	5670	5670	0
25	20240723	184000	197671940	5670	5670	5670	5670	0
26	20240723	183900	197671940	5670	5670	5670	5670	0
27	20240723	183800	197671940	5670	5670	5670	5670	0
28	20240723	183700	197671940	5670	5670	5670	5670	0
29	20240723	183600	197671940	5670	5670	5670	5670	0
30	20240723	183500	197671940	5670	5670	5670	5670	0
31	20240723	183400	197671940	5670	5670	5670	5670	0
32	20240723	183300	197671940	5670	5670	5670	5670	183
33	20240723	183200	197671940	5670	5670	5670	5670	0
34	20240723	183100	197671940	5670	5670	5670	5670	0
35	20240723	183000	197671940	5670	5670	5670	5670	0
36	20240723	182900	197671940	5670	5670	5670	5670	0
37	20240723	182800	197671940	5670	5670	5670	5670	0
38	20240723	182700	197671940	5670	5670	5670	5670	0
39	20240723	182600	197671940	5670	5670	5670	5670	0
40	20240723	182500	197671940	5670	5670	5670	5670	0
41	20240723	182400	197671940	5670	5670	5670	5670	0
42	20240723	182300	197671940	5670	5670	5670	5670	0
43	20240723	182200	197671940	5670	5670	5670	5670	0
44	20240723	182100	197671940	5670	5670	5670	5670	0
45	20240723	182000	197671940	5670	5670	5670	5670	0
46	20240723	181900	197671940	5670	5670	5670	5670	0
47	20240723	181800	197671940	5670	5670	5670	5670	0
48	20240723	181700	197671940	5670	5670	5670	5670	0
49	20240723	181600	197671940	5670	5670	5670	5670	0
50	20240723	181500	197671940	5670	5670	5670	5670	0
51	20240723	181400	197671940	5670	5670	5670	5670	0
52	20240723	181300	197671940	5670	5670	5670	5670	0
53	20240723	181200	197671940	5670	5670	5670	5670	0
54	20240723	181100	197671940	5670	5670	5670	5670	0
55	20240723	181000	197671940	5670	5670	5670	5670	0
56	20240723	180900	197671940	5670	5670	5670	5670	0
57	20240723	180800	197671940	5670	5670	5670	5670	0
58	20240723	180700	197671940	5670	5670	5670	5670	0
59	20240723	180600	197671940	5670	5670	5670	5670	0
60	20240723	180500	197671940	5670	5670	5670	5670	0
61	20240723	180400	197671940	5670	5670	5670	5670	0
62	20240723	180300	197671940	5670	5670	5670	5670	183
63	20240723	180200	197671940	5670	5670	5670	5670	0
64	20240723	180100	197671940	5670	5670	5670	5670	0
65	20240723	180000	197671940	5670	5670	5670	5670	0
66	20240723	175900	197671940	5670	5670	5670	5670	0
67	20240723	175800	197671940	5670	5670	5670	5670	0
68	20240723	175700	197671940	5670	5670	5670	5670	0
69	20240723	175600	197671940	5670	5670	5670	5670	0
70	20240723	175500	197671940	5670	5670	5670	5670	0
71	20240723	175400	197671940	5670	5670	5670	5670	0
72	20240723	175300	197671940	5670	5670	5670	5670	0
73	20240723	175200	197671940	5670	5670	5670	5670	0
74	20240723	175100	197671940	5670	5670	5670	5670	0
75	20240723	175000	197671940	5670	5670	5670	5670	0
76	20240723	174900	197671940	5670	5670	5670	5670	0
77	20240723	174800	197671940	5670	5670	5670	5670	0
78	20240723	174700	197671940	5670	5670	5670	5670	0
79	20240723	174600	197671940	5670	5670	5670	5670	0
80	20240723	174500	197671940	5670	5670	5670	5670	0
81	20240723	174400	197671940	5670	5670	5670	5670	0
82	20240723	174300	197671940	5670	5670	5670	5670	0
83	20240723	174200	197671940	5670	5670	5670	5670	0
84	20240723	174100	197671940	5670	5670	5670	5670	0
85	20240723	174000	197671940	5670	5670	5670	5670	0
86	20240723	173900	197671940	5670	5670	5670	5670	0
87	20240723	173800	197671940	5670	5670	5670	5670	0
88	20240723	173700	197671940	5670	5670	5670	5670	0
89	20240723	173600	197671940	5670	5670	5670	5670	0
90	20240723	173500	197671940	5670	5670	5670	5670	0
91	20240723	173400	197671940	5670	5670	5670	5670	0
92	20240723	173300	197671940	5670	5670	5670	5670	183
93	20240723	173200	197671940	5670	5670	5670	5670	0
94	20240723	173100	197671940	5670	5670	5670	5670	0
95	20240723	173000	197671940	5670	5670	5670	5670	0
96	20240723	172900	197671940	5670	5670	5670	5670	0
97	20240723	172800	197671940	5670	5670	5670	5670	0
98	20240723	172700	197671940	5670	5670	5670	5670	0
99	20240723	172600	197671940	5670	5670	5670	5670	0
100	20240723	172500	197671940	5670	5670	5670	5670	0
101	20240723	172400	197671940	5670	5670	5670	5670	0
102	20240723	172300	197671940	5670	5670	5670	5670	0
103	20240723	172200	197671940	5670	5670	5670	5670	0
104	20240723	172100	197671940	5670	5670	5670	5670	0
105	20240723	172000	197671940	5670	5670	5670	5670	0
106	20240723	171900	197671940	5670	5670	5670	5670	0
107	20240723	171800	197671940	5670	5670	5670	5670	0
108	20240723	171700	197671940	5670	5670	5670	5670	0
109	20240723	171600	197671940	5670	5670	5670	5670	0
110	20240723	171500	197671940	5670	5670	5670	5670	0
111	20240723	171400	197671940	5670	5670	5670	5670	0
112	20240723	171300	197671940	5670	5670	5670	5670	0
113	20240723	171200	197671940	5670	5670	5670	5670	0
114	20240723	171100	197671940	5670	5670	5670	5670	0
115	20240723	171000	197671940	5670	5670	5670	5670	0
116	20240723	170900	197671940	5670	5670	5670	5670	0
117	20240723	170800	197671940	5670	5670	5670	5670	0
118	20240723	170700	197671940	5670	5670	5670	5670	0
119	20240723	170600	197671940	5670	5670	5670	5670	0
120	20240723	170500	197671940	5670	5670	5670	5670	0
121	20240723	170400	197671940	5670	5670	5670	5670	0
122	20240723	170300	197671940	5670	5670	5670	5670	183
123	20240723	170200	197671940	5670	5670	5670	5670	0
124	20240723	170100	197671940	5670	5670	5670	5670	0
125	20240723	170000	197671940	5670	5670	5670	5670	0
126	20240723	165900	197671940	5670	5670	5670	5670	0
127	20240723	165800	197671940	5670	5670	5670	5670	0
128	20240723	165700	197671940	5670	5670	5670	5670	0
129	20240723	165600	197671940	5670	5670	5670	5670	0
130	20240723	165500	197671940	5670	5670	5670	5670	0
131	20240723	165400	197671940	5670	5670	5670	5670	0
132	20240723	165300	197671940	5670	5670	5670	5670	0
133	20240723	165200	197671940	5670	5670	5670	5670	0
134	20240723	165100	197671940	5670	5670	5670	5670	0
135	20240723	165000	197671940	5670	5670	5670	5670	0
136	20240723	164900	197671940	5670	5670	5670	5670	0
137	20240723	164800	197671940	5670	5670	5670	5670	0
138	20240723	164700	197671940	5670	5670	5670	5670	0
139	20240723	164600	197671940	5670	5670	5670	5670	0
140	20240723	164500	197671940	5670	5670	5670	5670	0
141	20240723	164400	197671940	5670	5670	5670	5670	0
142	20240723	164300	197671940	5670	5670	5670	5670	0
143	20240723	164200	197671940	5670	5670	5670	5670	0
144	20240723	164100	197671940	5670	5670	5670	5670	0
145	20240723	164000	197671940	5670	5670	5670	5670	0
146	20240723	163900	197671940	5670	5670	5670	5670	0
147	20240723	163800	197671940	5670	5670	5670	5670	0
148	20240723	163700	197671940	5670	5670	5670	5670	0
149	20240723	163600	197671940	5670	5670	5670	5670	0
150	20240723	163500	197671940	5670	5670	5670	5670	0
151	20240723	163400	197671940	5670	5670	5670	5670	0
152	20240723	163300	197671940	5670	5670	5670	5670	183
153	20240723	163200	197671940	5670	5670	5670	5670	0
154	20240723	163100	197671940	5670	5670	5670	5670	0
155	20240723	163000	197671940	5670	5670	5670	5670	0
156	20240723	162900	197671940	5670	5670	5670	5670	0
157	20240723	162800	197671940	5670	5670	5670	5670	0
158	20240723	162700	197671940	5670	5670	5670	5670	0
159	20240723	162600	197671940	5670	5670	5670	5670	0
160	20240723	162500	197671940	5670	5670	5670	5670	0
161	20240723	162400	197671940	5670	5670	5670	5670	0
162	20240723	162300	197671940	5670	5670	5670	5670	0
163	20240723	162200	197671940	5670	5670	5670	5670	0
164	20240723	162100	197671940	5670	5670	5670	5670	0
165	20240723	162000	197671940	5670	5670	5670	5670	0
166	20240723	161900	197671940	5670	5670	5670	5670	0
167	20240723	161800	197671940	5670	5670	5670	5670	0
168	20240723	161700	197671940	5670	5670	5670	5670	0
169	20240723	161600	197671940	5670	5670	5670	5670	0
170	20240723	161500	197671940	5670	5670	5670	5670	0
171	20240723	161400	197671940	5670	5670	5670	5670	0
172	20240723	161300	197671940	5670	5670	5670	5670	0
173	20240723	161200	197671940	5670	5670	5670	5670	0
174	20240723	161100	197671940	5670	5670	5670	5670	0
175	20240723	161000	197671940	5670	5670	5670	5670	0
176	20240723	160900	197671940	5670	5670	5670	5670	0
177	20240723	160800	197671940	5670	5670	5670	5670	0
178	20240723	160700	197671940	5670	5670	5670	5670	0
179	20240723	160600	197671940	5670	5670	5670	5670	0
180	20240723	160500	197671940	5670	5670	5670	5670	0
181	20240723	160400	197671940	5670	5670	5670	5670	0
182	20240723	160300	197671940	5670	5670	5670	5670	183
183	20240723	160200	197671940	5670	5670	5670	5670	0
184	20240723	160100	197671940	5670	5670	5670	5670	0
185	20240723	160000	197671940	5670	5670	5670	5670	0
186	20240723	155900	197671940	5670	5670	5670	5670	0
187	20240723	155800	197671940	5670	5670	5670	5670	0
188	20240723	155700	197671940	5670	5670	5670	5670	0
189	20240723	155600	197671940	5670	5670	5670	5670	0
190	20240723	155500	197671940	5670	5670	5670	5670	0
191	20240723	155400	197671940	5670	5670	5670	5670	0
192	20240723	155300	197671940	5670	5670	5670	5670	0
193	20240723	155200	197671940	5670	5670	5670	5670	0
194	20240723	155100	197671940	5670	5670	5670	5670	0
195	20240723	155000	197671940	5670	5670	5670	5670	0
196	20240723	154900	197671940	5670	5670	5670	5670	0
197	20240723	154800	197671940	5670	5670	5670	5670	0
198	20240723	154700	197671940	5670	5670	5670	5670	0
199	20240723	154600	197671940	5670	5670	5670	5670	0
200	20240723	154500	197671940	5670	5670	5670	5670	0
201	20240723	154400	197671940	5670	5670	5670	5670	0
202	20240723	154300	197671940	5670	5670	5670	5670	0
203	20240723	154200	197671940	5670	5670	5670	5670	0
204	20240723	154100	197671940	5670	5670	5670	5670	0
205	20240723	154000	197671940	5670	5670	5670	5670	0
206	20240723	153900	197671940	5670	5670	5670	5670	0
207	20240723	153800	197671940	5670	5670	5670	5670	0
208	20240723	153700	197671940	5670	5670	5670	5670	0
209	20240723	153600	197671940	5670	5670	5670	5670	0
210	20240723	153500	197671940	5670	5670	5670	5670	0
211	20240723	153400	197671940	5670	5670	5670	5670	0
212	20240723	153300	197671940	5670	5670	5670	5670	183
213	20240723	153200	197671940	5670	5670	5670	5670	0
214	20240723	153100	197671940	5670	5670	5670	5670	0
215	20240723	153000	197671940	5670	5670	5670	5670	183
216	20240723	152900	196634330	5670	5670	5670	5670	0
217	20240723	152800	196634330	5670	5670	5670	5670	0
218	20240723	152700	196634330	5670	5670	5670	5670	0
219	20240723	152600	196634330	5670	5670	5670	5670	0
220	20240723	152500	196634330	5670	5670	5670	5670	0
221	20240723	152400	196634330	5670	5670	5670	5670	0
222	20240723	152300	196634330	5670	5670	5670	5670	0
223	20240723	152200	196634330	5670	5670	5670	5670	0
224	20240723	152100	196634330	5670	5670	5670	5670	0
225	20240723	152000	196634330	5670	5670	5670	5670	0
226	20240723	151900	196634330	5670	5670	5670	5670	1
227	20240723	151800	196628660	5650	5650	5650	5650	41
228	20240723	151700	196397010	5650	5640	5650	5640	132
229	20240723	151600	195652330	5640	5640	5640	5640	64
230	20240723	151500	195291370	5640	5640	5650	5640	99
231	20240723	151400	194732990	5640	5640	5640	5640	51
232	20240723	151300	194445350	5660	5640	5660	5640	5
233	20240723	151200	194417130	5670	5640	5670	5640	2109
234	20240723	151100	182522330	5640	5650	5650	5640	62
235	20240723	151000	182172340	5640	5640	5650	5640	1172
236	20240723	150900	175561260	5640	5640	5640	5640	52
237	20240723	150800	175267980	5640	5640	5640	5640	1105
238	20240723	150700	169035780	5640	5640	5640	5640	31
239	20240723	150600	168860940	5650	5640	5650	5640	492
240	20240723	150500	166085850	5640	5650	5650	5640	290
241	20240723	150400	164450140	5640	5640	5640	5640	1098
242	20240723	150300	158257420	5640	5640	5650	5640	41
243	20240723	150200	158026170	5640	5640	5650	5640	96
244	20240723	150100	157484670	5640	5640	5650	5640	335
245	20240723	150000	155595260	5640	5640	5650	5640	65
246	20240723	145900	155228610	5650	5640	5650	5640	101
247	20240723	145800	154658690	5650	5650	5650	5640	33
248	20240723	145700	154472550	5640	5640	5650	5640	63
249	20240723	145600	154117220	5640	5640	5650	5640	60
250	20240723	145500	153778810	5640	5640	5650	5640	91
251	20240723	145400	153265560	5640	5640	5640	5640	60
252	20240723	145300	152927160	5640	5640	5650	5640	78
253	20240723	145200	152487210	5640	5640	5640	5640	552
254	20240723	145100	149373930	5640	5640	5640	5640	53
255	20240723	145000	149075010	5640	5640	5640	5640	74
256	20240723	144900	148657650	5640	5640	5640	5640	52
257	20240723	144800	148364370	5640	5640	5650	5640	120
258	20240723	144700	147687470	5640	5650	5650	5640	53
259	20240723	144600	147388540	5640	5640	5660	5640	57
260	20240723	144500	147067030	5660	5640	5660	5640	63
261	20240723	144400	146711350	5650	5650	5670	5650	861
262	20240723	144300	141846680	5650	5650	5650	5650	769
263	20240723	144200	137501830	5650	5660	5660	5650	34
264	20240723	144100	137309660	5650	5650	5650	5650	123
265	20240723	144000	136614710	5650	5650	5650	5650	23
266	20240723	143900	136484760	5670	5650	5680	5650	165
267	20240723	143800	135550990	5660	5650	5660	5650	45
268	20240723	143700	135296730	5680	5650	5680	5650	240
269	20240723	143600	133940590	5650	5650	5660	5650	51
270	20240723	143500	133652240	5660	5660	5660	5660	79
271	20240723	143400	133205100	5660	5680	5680	5660	53
272	20240723	143300	132905100	5670	5670	5670	5670	351
273	20240723	143200	130914930	5660	5660	5660	5660	209
274	20240723	143100	129731990	5660	5660	5660	5660	52
275	20240723	143000	129437670	5680	5660	5680	5660	2587
276	20240723	142900	114794650	5660	5670	5670	5660	135
277	20240723	142800	114029430	5670	5670	5680	5670	76
278	20240723	142700	113598500	5670	5670	5680	5670	61
279	20240723	142600	113252620	5670	5680	5680	5670	108
280	20240723	142500	112640250	5670	5670	5670	5670	52
281	20240723	142400	112345410	5670	5680	5680	5670	63
282	20240723	142300	111988180	5670	5670	5670	5670	107
283	20240723	142200	111381490	5670	5670	5680	5670	53
284	20240723	142100	111080970	5670	5670	5670	5670	83
285	20240723	142000	110610360	5670	5670	5670	5670	86
286	20240723	141900	110122740	5670	5670	5680	5670	161
287	20240723	141800	109209850	5680	5680	5680	5670	34
288	20240723	141700	109017050	5670	5670	5670	5670	111
289	20240723	141600	108387680	5670	5670	5670	5670	51
290	20240723	141500	108098510	5670	5670	5670	5670	92
291	20240723	141400	107576870	5670	5680	5680	5670	71
292	20240723	141300	107174240	5670	5660	5690	5660	128
293	20240723	141200	106447980	5660	5660	5670	5660	144
294	20240723	141100	105632430	5660	5660	5670	5660	58
295	20240723	141000	105304080	5660	5660	5680	5660	76
296	20240723	140900	104873830	5670	5660	5670	5660	51
297	20240723	140800	104585100	5680	5660	5680	5660	746
298	20240723	140700	100354020	5660	5660	5670	5660	58
299	20240723	140600	100025670	5660	5660	5660	5660	76
300	20240723	140500	99595510	5660	5670	5670	5660	948
301	20240723	140400	94220800	5670	5670	5670	5670	71
302	20240723	140300	93818230	5670	5670	5670	5670	32
303	20240723	140200	93636790	5680	5670	5680	5670	35
304	20240723	140100	93438330	5680	5680	5680	5680	0
305	20240723	140000	93438330	5680	5680	5680	5680	0
306	20240723	135900	93438330	5680	5670	5680	5670	36
307	20240723	135800	93234200	5680	5680	5680	5680	1
308	20240723	135700	93228520	5670	5680	5680	5670	2
309	20240723	135600	93217170	5670	5680	5680	5670	2
310	20240723	135500	93205820	5670	5670	5670	5670	34
311	20240723	135400	93013040	5680	5680	5680	5680	0
312	20240723	135300	93013040	5680	5680	5680	5680	1
313	20240723	135200	93007360	5670	5670	5670	5670	35
314	20240723	135100	92808910	5680	5680	5680	5680	0
315	20240723	135000	92808910	5680	5680	5680	5680	0
316	20240723	134900	92808910	5680	5670	5680	5670	52
317	20240723	134800	92514060	5680	5680	5680	5680	1
318	20240723	134700	92508380	5670	5670	5670	5670	0
319	20240723	134600	92508380	5670	5670	5670	5670	118
320	20240723	134500	91839320	5670	5670	5670	5670	0
321	20240723	134400	91839320	5670	5670	5670	5670	1
322	20240723	134300	91833650	5660	5660	5660	5660	119
323	20240723	134200	91160110	5670	5660	5670	5660	4
324	20240723	134100	91137460	5670	5670	5670	5670	100
325	20240723	134000	90570460	5670	5670	5670	5660	40
326	20240723	133900	90344040	5660	5660	5660	5660	4
327	20240723	133800	90321400	5670	5670	5670	5670	0
328	20240723	133700	90321400	5670	5670	5670	5660	25
329	20240723	133600	90179680	5680	5680	5680	5680	9
330	20240723	133500	90128560	5690	5690	5690	5690	1
331	20240723	133400	90122870	5670	5660	5670	5660	60
332	20240723	133300	89783050	5670	5670	5670	5670	26
333	20240723	133200	89635630	5660	5660	5660	5660	6
334	20240723	133100	89601670	5690	5690	5690	5690	0
335	20240723	133000	89601670	5690	5690	5690	5690	1
336	20240723	132900	89595980	5660	5680	5690	5660	3721
337	20240723	132800	68516120	5680	5680	5680	5680	438
338	20240723	132700	66028280	5690	5680	5690	5680	196
339	20240723	132600	64914990	5690	5690	5690	5690	1
340	20240723	132500	64909300	5680	5680	5680	5680	6
341	20240723	132400	64875220	5710	5710	5710	5710	0
342	20240723	132300	64875220	5710	5710	5710	5710	1
343	20240723	132200	64869510	5670	5670	5670	5670	6
344	20240723	132100	64835490	5670	5670	5670	5670	35
345	20240723	132000	64637040	5670	5670	5670	5670	1
346	20240723	131900	64631370	5690	5680	5690	5680	29
347	20240723	131800	64466630	5680	5700	5700	5680	33
348	20240723	131700	64278670	5700	5690	5700	5690	3
349	20240723	131600	64261590	5680	5690	5690	5680	34
350	20240723	131500	64068160	5680	5680	5690	5680	40
351	20240723	131400	63840950	5680	5680	5680	5680	34
352	20240723	131300	63647830	5670	5670	5670	5670	3
353	20240723	131200	63630820	5680	5680	5680	5680	0
354	20240723	131100	63630820	5680	5670	5680	5670	33
355	20240723	131000	63443410	5680	5680	5680	5680	5
356	20240723	130900	63415010	5670	5680	5690	5670	7
357	20240723	130800	63375270	5680	5680	5680	5680	0
358	20240723	130700	63375270	5680	5680	5680	5680	9
359	20240723	130600	63324150	5670	5680	5680	5670	28
360	20240723	130500	63165140	5680	5680	5680	5680	0
361	20240723	130400	63165140	5680	5680	5680	5680	7
362	20240723	130300	63125380	5680	5680	5680	5680	0
363	20240723	130200	63125380	5680	5680	5680	5680	0
364	20240723	130100	63125380	5680	5680	5680	5680	6
365	20240723	130000	63091300	5680	5680	5680	5680	35
366	20240723	125900	62892500	5680	5680	5680	5680	3
367	20240723	125800	62875460	5720	5720	5720	5720	0
368	20240723	125700	62875460	5720	5720	5720	5720	0
369	20240723	125600	62875460	5720	5690	5720	5690	38
370	20240723	125500	62659130	5680	5680	5680	5680	54
371	20240723	125400	62352410	5680	5690	5690	5680	5
372	20240723	125300	62323990	5680	5680	5680	5680	34
373	20240723	125200	62130870	5680	5680	5680	5680	3
374	20240723	125100	62113830	5680	5680	5680	5680	4
375	20240723	125000	62091110	5680	5690	5690	5680	36
376	20240723	124900	61886620	5680	5680	5680	5680	3
377	20240723	124800	61869580	5690	5690	5690	5690	0
378	20240723	124700	61869580	5690	5680	5690	5680	38
379	20240723	124600	61653730	5690	5690	5690	5690	1
380	20240723	124500	61648040	5680	5680	5680	5680	3
381	20240723	124400	61631000	5690	5680	5690	5680	39
382	20240723	124300	61409470	5690	5690	5690	5690	0
383	20240723	124200	61409470	5690	5680	5690	5680	4
384	20240723	124100	61386740	5680	5680	5680	5670	747
385	20240723	124000	57144120	5680	5670	5680	5670	103
386	20240723	123900	56559110	5680	5670	5680	5670	5
387	20240723	123800	56530750	5680	5680	5680	5670	37
388	20240723	123700	56320940	5670	5670	5670	5670	3
389	20240723	123600	56303930	5680	5680	5680	5680	150
390	20240723	123500	55451930	5670	5680	5680	5670	43
391	20240723	123400	55208110	5670	5670	5670	5670	150
392	20240723	123300	54357610	5670	5680	5680	5670	44
393	20240723	123200	54107740	5690	5680	5690	5680	2001
394	20240723	123100	42742050	5700	5700	5700	5700	1
395	20240723	123000	42736350	5690	5690	5700	5690	7
396	20240723	122900	42696510	5680	5680	5680	5680	34
397	20240723	122800	42503390	5700	5700	5700	5700	0
398	20240723	122700	42503390	5700	5680	5700	5680	7
399	20240723	122600	42463610	5680	5680	5690	5680	70
400	20240723	122500	42066000	5700	5680	5700	5680	24
401	20240723	122400	41929660	5690	5690	5690	5690	0
402	20240723	122300	41929660	5690	5690	5690	5690	355
403	20240723	122200	39909710	5690	5700	5700	5690	35
404	20240723	122100	39710550	5690	5690	5690	5690	3
405	20240723	122000	39693480	5700	5690	5700	5690	5
406	20240723	121900	39665010	5690	5690	5690	5690	35
407	20240723	121800	39465860	5690	5690	5690	5690	3
408	20240723	121700	39448790	5700	5700	5700	5700	0
409	20240723	121600	39448790	5700	5690	5700	5690	38
410	20240723	121500	39232560	5690	5690	5690	5690	4
411	20240723	121400	39209800	5700	5700	5700	5700	0
412	20240723	121300	39209800	5700	5690	5700	5690	39
413	20240723	121200	38987880	5700	5700	5700	5700	1
414	20240723	121100	38982180	5690	5690	5690	5690	3
415	20240723	121000	38965110	5690	5700	5700	5690	35
416	20240723	120900	38765950	5690	5700	5700	5690	4
417	20240723	120800	38743180	5690	5690	5690	5690	65
418	20240723	120700	38373330	5690	5690	5690	5690	35
419	20240723	120600	38174180	5690	5690	5690	5690	3
420	20240723	120500	38157110	5690	5690	5690	5690	0
421	20240723	120400	38157110	5690	5690	5690	5690	37
422	20240723	120300	37946580	5690	5690	5690	5690	4
423	20240723	120200	37923820	5690	5690	5690	5690	0
424	20240723	120100	37923820	5690	5690	5690	5690	111
425	20240723	120000	37292230	5700	5700	5700	5700	1
426	20240723	115900	37286530	5690	5690	5690	5690	3
427	20240723	115800	37269460	5700	5690	5700	5690	40
428	20240723	115700	37041800	5690	5690	5690	5690	3
429	20240723	115600	37024730	5700	5690	5700	5690	4
430	20240723	115500	37001960	5700	5690	5700	5690	136
431	20240723	115400	36228110	5690	5690	5690	5690	3
432	20240723	115300	36211040	5690	5690	5690	5690	0
433	20240723	115200	36211040	5690	5700	5700	5690	104
434	20240723	115100	35619270	5690	5690	5690	5690	183
435	20240723	115000	34578000	5690	5700	5700	5690	5
436	20240723	114900	34549540	5690	5690	5690	5690	3
437	20240723	114800	34532470	5690	5700	5700	5690	136
438	20240723	114700	33758620	5690	5690	5690	5690	3
439	20240723	114600	33741550	5700	5700	5700	5700	1
440	20240723	114500	33735850	5690	5690	5700	5690	38
441	20240723	114400	33519620	5690	5690	5690	5690	3
442	20240723	114300	33502550	5700	5700	5700	5700	0
443	20240723	114200	33502550	5700	5690	5700	5690	49
444	20240723	114100	33223630	5700	5700	5700	5700	1
445	20240723	114000	33217930	5690	5690	5690	5690	3
446	20240723	113900	33200860	5700	5690	5700	5690	35
447	20240723	113800	33001700	5690	5700	5700	5690	5
448	20240723	113700	32973240	5690	5690	5690	5690	0
449	20240723	113600	32973240	5690	5690	5690	5690	35
450	20240723	113500	32774090	5690	5690	5690	5690	0
451	20240723	113400	32774090	5690	5690	5690	5690	0
452	20240723	113300	32774090	5690	5690	5690	5690	34
453	20240723	113200	32580630	5690	5690	5690	5690	0
454	20240723	113100	32580630	5690	5690	5690	5690	0
455	20240723	113000	32580630	5690	5690	5690	5690	35
456	20240723	112900	32381480	5700	5700	5700	5700	0
457	20240723	112800	32381480	5700	5700	5700	5700	1
458	20240723	112700	32375780	5690	5690	5690	5690	34
459	20240723	112600	32182320	5690	5690	5690	5690	0
460	20240723	112500	32182320	5690	5690	5690	5690	0
461	20240723	112400	32182320	5690	5690	5690	5690	35
462	20240723	112300	31983170	5700	5700	5700	5700	0
463	20240723	112200	31983170	5700	5700	5700	5700	0
464	20240723	112100	31983170	5700	5690	5700	5690	35
465	20240723	112000	31784010	5700	5700	5700	5700	0
466	20240723	111900	31784010	5700	5700	5700	5700	1
467	20240723	111800	31778310	5720	5720	5720	5720	0
468	20240723	111700	31778310	5720	5720	5720	5720	0
469	20240723	111600	31778310	5720	5720	5720	5720	0
470	20240723	111500	31778310	5720	5720	5720	5720	0
471	20240723	111400	31778310	5720	5720	5720	5720	0
472	20240723	111300	31778310	5720	5720	5720	5720	0
473	20240723	111200	31778310	5720	5710	5720	5710	3
474	20240723	111100	31761170	5690	5690	5690	5690	84
475	20240723	111000	31283210	5700	5700	5700	5700	0
476	20240723	110900	31283210	5700	5700	5700	5700	0
477	20240723	110800	31283210	5700	5700	5700	5700	1
478	20240723	110700	31277510	5690	5690	5690	5690	0
479	20240723	110600	31277510	5690	5690	5690	5690	138
480	20240723	110500	30492290	5700	5700	5700	5690	89
481	20240723	110400	29985340	5700	5700	5700	5700	0
482	20240723	110300	29985340	5700	5700	5700	5700	0
483	20240723	110200	29985340	5700	5700	5700	5700	0
484	20240723	110100	29985340	5700	5700	5700	5700	0
485	20240723	110000	29985340	5700	5700	5700	5700	35
486	20240723	105900	29785840	5700	5700	5700	5700	32
487	20240723	105800	29603440	5700	5700	5700	5700	0
488	20240723	105700	29603440	5700	5700	5700	5700	1
489	20240723	105600	29597740	5690	5690	5690	5690	35
490	20240723	105500	29398590	5700	5700	5700	5700	0
491	20240723	105400	29398590	5700	5700	5700	5700	0
492	20240723	105300	29398590	5700	5690	5700	5690	36
493	20240723	105200	29193740	5690	5690	5690	5690	5
494	20240723	105100	29165290	5700	5700	5700	5700	0
495	20240723	105000	29165290	5700	5700	5700	5700	0
496	20240723	104900	29165290	5700	5700	5700	5700	46
497	20240723	104800	28903090	5700	5700	5700	5700	5
498	20240723	104700	28874590	5700	5700	5700	5700	35
499	20240723	104600	28675090	5700	5700	5700	5700	0
500	20240723	104500	28675090	5700	5700	5700	5700	0
501	20240723	104400	28675090	5700	5700	5700	5700	34
502	20240723	104300	28481290	5700	5700	5700	5700	0
503	20240723	104200	28481290	5700	5700	5700	5700	44
504	20240723	104100	28230490	5700	5700	5700	5700	37
505	20240723	104000	28019590	5700	5690	5700	5690	1033
506	20240723	103900	22131810	5680	5680	5680	5680	34
507	20240723	103800	21938690	5690	5690	5690	5690	0
508	20240723	103700	21938690	5690	5690	5690	5690	0
509	20240723	103600	21938690	5690	5690	5690	5690	0
510	20240723	103500	21938690	5690	5680	5690	5680	37
511	20240723	103400	21728520	5690	5690	5690	5690	2
512	20240723	103300	21717140	5690	5690	5690	5690	0
513	20240723	103200	21717140	5690	5680	5690	5680	35
514	20240723	103100	21518330	5670	5670	5670	5670	107
515	20240723	103000	20911640	5670	5670	5670	5670	0
516	20240723	102900	20911640	5670	5670	5670	5670	94
517	20240723	102800	20378660	5680	5700	5700	5680	12
518	20240723	102700	20310480	5690	5680	5690	5680	549
519	20240723	102600	17191960	5700	5700	5700	5700	0
520	20240723	102500	17191960	5700	5700	5700	5700	0
521	20240723	102400	17191960	5700	5700	5700	5700	0
522	20240723	102300	17191960	5700	5700	5700	5700	0
523	20240723	102200	17191960	5700	5700	5700	5700	35
524	20240723	102100	16992460	5710	5710	5710	5710	0
525	20240723	102000	16992460	5710	5690	5710	5690	37
526	20240723	101900	16781900	5680	5680	5680	5680	28
527	20240723	101800	16622860	5690	5710	5710	5690	163
528	20240723	101700	15695370	5700	5700	5700	5700	20
529	20240723	101600	15581370	5690	5690	5690	5690	35
530	20240723	101500	15382220	5700	5700	5700	5700	2
531	20240723	101400	15370820	5700	5700	5700	5700	14
532	20240723	101300	15291020	5690	5690	5690	5690	44
533	20240723	101200	15040660	5710	5710	5710	5710	0
534	20240723	101100	15040660	5710	5710	5710	5710	0
535	20240723	101000	15040660	5710	5690	5710	5690	83
536	20240723	100900	14568280	5690	5690	5690	5690	25
537	20240723	100800	14426030	5690	5690	5690	5690	11
538	20240723	100700	14363440	5700	5690	5700	5690	35
539	20240723	100600	14164280	5700	5700	5700	5700	0
540	20240723	100500	14164280	5700	5690	5700	5690	2
541	20240723	100400	14152890	5690	5700	5700	5680	358
542	20240723	100300	12115900	5690	5700	5700	5690	36
543	20240723	100200	11911050	5700	5700	5700	5700	0
544	20240723	100100	11911050	5700	5700	5700	5700	1
545	20240723	100000	11905350	5700	5700	5700	5690	43
546	20240723	095900	11660590	5700	5710	5710	5700	424
547	20240723	095800	9243580	5710	5710	5710	5710	11
548	20240723	095700	9180770	5720	5720	5720	5720	0
549	20240723	095600	9180770	5720	5720	5720	5720	1
550	20240723	095500	9175050	5720	5700	5720	5700	59
551	20240723	095400	8838330	5700	5700	5700	5700	1
552	20240723	095300	8832630	5720	5720	5720	5720	0
553	20240723	095200	8832630	5720	5720	5720	5720	1
554	20240723	095100	8826910	5720	5720	5720	5720	1
555	20240723	095000	8821190	5740	5690	5740	5690	262
556	20240723	094900	7325810	5710	5710	5710	5710	20
557	20240723	094800	7211610	5720	5720	5720	5720	0
558	20240723	094700	7211610	5720	5720	5720	5720	0
559	20240723	094600	7211610	5720	5710	5720	5710	150
560	20240723	094500	6354110	5720	5720	5720	5720	0
561	20240723	094400	6354110	5720	5720	5720	5720	0
562	20240723	094300	6354110	5720	5710	5720	5710	4
563	20240723	094200	6331260	5710	5710	5710	5710	50
564	20240723	094100	6045760	5710	5710	5710	5710	51
565	20240723	094000	5754550	5700	5700	5700	5700	61
566	20240723	093900	5406850	5710	5710	5710	5710	0
567	20240723	093800	5406850	5710	5710	5710	5710	1
568	20240723	093700	5401140	5700	5700	5700	5700	0
569	20240723	093600	5401140	5700	5700	5700	5700	50
570	20240723	093500	5116140	5700	5700	5700	5700	39
571	20240723	093400	4893840	5710	5710	5710	5710	11
572	20240723	093300	4831030	5710	5710	5710	5710	7
573	20240723	093200	4791060	5710	5710	5710	5710	2
574	20240723	093100	4779640	5710	5710	5710	5710	0
575	20240723	093000	4779640	5710	5710	5710	5700	218
576	20240723	092900	3536660	5720	5720	5720	5720	41
577	20240723	092800	3302140	5720	5710	5720	5710	61
578	20240723	092700	2953820	5720	5720	5720	5720	1
579	20240723	092600	2948100	5710	5710	5710	5710	10
580	20240723	092500	2891000	5710	5710	5710	5710	6
581	20240723	092400	2856740	5740	5730	5740	5730	2
582	20240723	092300	2845270	5710	5730	5730	5710	34
583	20240723	092200	2650840	5740	5740	5740	5740	0
584	20240723	092100	2650840	5740	5740	5740	5740	0
585	20240723	092000	2650840	5740	5740	5740	5740	0
586	20240723	091900	2650840	5740	5750	5750	5740	3
587	20240723	091800	2633610	5750	5750	5750	5750	0
588	20240723	091700	2633610	5750	5750	5750	5750	10
589	20240723	091600	2576110	5760	5760	5760	5760	0
590	20240723	091500	2576110	5760	5760	5760	5760	0
591	20240723	091400	2576110	5760	5750	5760	5750	2
592	20240723	091300	2564600	5730	5730	5730	5730	126
593	20240723	091200	1842620	5760	5760	5760	5760	3
594	20240723	091100	1825340	5770	5760	5770	5760	4
595	20240723	091000	1802280	5740	5740	5740	5740	2
596	20240723	090900	1790800	5750	5770	5770	5750	10
597	20240723	090800	1733120	5770	5770	5770	5770	0
598	20240723	090700	1733120	5770	5770	5770	5770	0
599	20240723	090600	1733120	5770	5770	5770	5770	40
600	20240723	090500	1502320	5770	5770	5770	5770	0
601	20240723	090400	1502320	5770	5770	5770	5770	10
602	20240723	090300	1444620	5770	5750	5770	5750	10
603	20240723	090200	1387030	5740	5740	5740	5740	0
604	20240723	090100	1387030	5740	5740	5740	5740	19
605	20240723	090000	1277970	5740	5720	5740	5720	223