KissMeData/046140/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	191600	543229350	5600	5600	5600	5600	1522
3	20230724	191500	543229350	5600	5600	5600	5600	0
4	20230724	191400	543229350	5600	5600	5600	5600	0
5	20230724	191300	543229350	5600	5600	5600	5600	0
6	20230724	191200	543229350	5600	5600	5600	5600	0
7	20230724	191100	543229350	5600	5600	5600	5600	0
8	20230724	191000	543229350	5600	5600	5600	5600	0
9	20230724	190900	543229350	5600	5600	5600	5600	0
10	20230724	190800	543229350	5600	5600	5600	5600	0
11	20230724	190700	543229350	5600	5600	5600	5600	0
12	20230724	190600	543229350	5600	5600	5600	5600	0
13	20230724	190500	543229350	5600	5600	5600	5600	0
14	20230724	190400	543229350	5600	5600	5600	5600	0
15	20230724	190300	543229350	5600	5600	5600	5600	0
16	20230724	190200	543229350	5600	5600	5600	5600	0
17	20230724	190100	543229350	5600	5600	5600	5600	0
18	20230724	190000	543229350	5600	5600	5600	5600	0
19	20230724	185900	543229350	5600	5600	5600	5600	0
20	20230724	185800	543229350	5600	5600	5600	5600	0
21	20230724	185700	543229350	5600	5600	5600	5600	0
22	20230724	185600	543229350	5600	5600	5600	5600	0
23	20230724	185500	543229350	5600	5600	5600	5600	0
24	20230724	185400	543229350	5600	5600	5600	5600	0
25	20230724	185300	543229350	5600	5600	5600	5600	0
26	20230724	185200	543229350	5600	5600	5600	5600	0
27	20230724	185100	543229350	5600	5600	5600	5600	0
28	20230724	185000	543229350	5600	5600	5600	5600	0
29	20230724	184900	543229350	5600	5600	5600	5600	0
30	20230724	184800	543229350	5600	5600	5600	5600	0
31	20230724	184700	543229350	5600	5600	5600	5600	0
32	20230724	184600	543229350	5600	5600	5600	5600	1522
33	20230724	184500	543229350	5600	5600	5600	5600	0
34	20230724	184400	543229350	5600	5600	5600	5600	0
35	20230724	184300	543229350	5600	5600	5600	5600	0
36	20230724	184200	543229350	5600	5600	5600	5600	0
37	20230724	184100	543229350	5600	5600	5600	5600	0
38	20230724	184000	543229350	5600	5600	5600	5600	0
39	20230724	183900	543229350	5600	5600	5600	5600	0
40	20230724	183800	543229350	5600	5600	5600	5600	0
41	20230724	183700	543229350	5600	5600	5600	5600	0
42	20230724	183600	543229350	5600	5600	5600	5600	0
43	20230724	183500	543229350	5600	5600	5600	5600	0
44	20230724	183400	543229350	5600	5600	5600	5600	0
45	20230724	183300	543229350	5600	5600	5600	5600	0
46	20230724	183200	543229350	5600	5600	5600	5600	0
47	20230724	183100	543229350	5600	5600	5600	5600	0
48	20230724	183000	543229350	5600	5600	5600	5600	0
49	20230724	182900	543229350	5600	5600	5600	5600	0
50	20230724	182800	543229350	5600	5600	5600	5600	0
51	20230724	182700	543229350	5600	5600	5600	5600	0
52	20230724	182600	543229350	5600	5600	5600	5600	0
53	20230724	182500	543229350	5600	5600	5600	5600	0
54	20230724	182400	543229350	5600	5600	5600	5600	0
55	20230724	182300	543229350	5600	5600	5600	5600	0
56	20230724	182200	543229350	5600	5600	5600	5600	0
57	20230724	182100	543229350	5600	5600	5600	5600	0
58	20230724	182000	543229350	5600	5600	5600	5600	0
59	20230724	181900	543229350	5600	5600	5600	5600	0
60	20230724	181800	543229350	5600	5600	5600	5600	0
61	20230724	181700	543229350	5600	5600	5600	5600	0
62	20230724	181600	543229350	5600	5600	5600	5600	1522
63	20230724	181500	543229350	5600	5600	5600	5600	0
64	20230724	181400	543229350	5600	5600	5600	5600	0
65	20230724	181300	543229350	5600	5600	5600	5600	0
66	20230724	181200	543229350	5600	5600	5600	5600	0
67	20230724	181100	543229350	5600	5600	5600	5600	0
68	20230724	181000	543229350	5600	5600	5600	5600	0
69	20230724	180900	543229350	5600	5600	5600	5600	0
70	20230724	180800	543229350	5600	5600	5600	5600	0
71	20230724	180700	543229350	5600	5600	5600	5600	0
72	20230724	180600	543229350	5600	5600	5600	5600	0
73	20230724	180500	543229350	5600	5600	5600	5600	0
74	20230724	180400	543229350	5600	5600	5600	5600	0
75	20230724	180300	543229350	5600	5600	5600	5600	0
76	20230724	180200	543229350	5600	5600	5600	5600	0
77	20230724	180100	543229350	5600	5600	5600	5600	0
78	20230724	180000	543229350	5600	5600	5600	5600	0
79	20230724	175900	543229350	5600	5600	5600	5600	0
80	20230724	175800	543229350	5600	5600	5600	5600	0
81	20230724	175700	543229350	5600	5600	5600	5600	0
82	20230724	175600	543229350	5600	5600	5600	5600	0
83	20230724	175500	543229350	5600	5600	5600	5600	0
84	20230724	175400	543229350	5600	5600	5600	5600	0
85	20230724	175300	543229350	5600	5600	5600	5600	0
86	20230724	175200	543229350	5600	5600	5600	5600	0
87	20230724	175100	543229350	5600	5600	5600	5600	0
88	20230724	175000	543229350	5600	5600	5600	5600	0
89	20230724	174900	543229350	5600	5600	5600	5600	0
90	20230724	174800	543229350	5600	5600	5600	5600	0
91	20230724	174700	543229350	5600	5600	5600	5600	0
92	20230724	174600	543229350	5600	5600	5600	5600	1522
93	20230724	174500	543229350	5600	5600	5600	5600	0
94	20230724	174400	543229350	5600	5600	5600	5600	0
95	20230724	174300	543229350	5600	5600	5600	5600	0
96	20230724	174200	543229350	5600	5600	5600	5600	0
97	20230724	174100	543229350	5600	5600	5600	5600	0
98	20230724	174000	543229350	5600	5600	5600	5600	0
99	20230724	173900	543229350	5600	5600	5600	5600	0
100	20230724	173800	543229350	5600	5600	5600	5600	0
101	20230724	173700	543229350	5600	5600	5600	5600	0
102	20230724	173600	543229350	5600	5600	5600	5600	0
103	20230724	173500	543229350	5600	5600	5600	5600	0
104	20230724	173400	543229350	5600	5600	5600	5600	0
105	20230724	173300	543229350	5600	5600	5600	5600	0
106	20230724	173200	543229350	5600	5600	5600	5600	0
107	20230724	173100	543229350	5600	5600	5600	5600	0
108	20230724	173000	543229350	5600	5600	5600	5600	0
109	20230724	172900	543229350	5600	5600	5600	5600	0
110	20230724	172800	543229350	5600	5600	5600	5600	0
111	20230724	172700	543229350	5600	5600	5600	5600	0
112	20230724	172600	543229350	5600	5600	5600	5600	0
113	20230724	172500	543229350	5600	5600	5600	5600	0
114	20230724	172400	543229350	5600	5600	5600	5600	0
115	20230724	172300	543229350	5600	5600	5600	5600	0
116	20230724	172200	543229350	5600	5600	5600	5600	0
117	20230724	172100	543229350	5600	5600	5600	5600	0
118	20230724	172000	543229350	5600	5600	5600	5600	0
119	20230724	171900	543229350	5600	5600	5600	5600	0
120	20230724	171800	543229350	5600	5600	5600	5600	0
121	20230724	171700	543229350	5600	5600	5600	5600	0
122	20230724	171600	543229350	5600	5600	5600	5600	1522
123	20230724	171500	543229350	5600	5600	5600	5600	0
124	20230724	171400	543229350	5600	5600	5600	5600	0
125	20230724	171300	543229350	5600	5600	5600	5600	0
126	20230724	171200	543229350	5600	5600	5600	5600	0
127	20230724	171100	543229350	5600	5600	5600	5600	0
128	20230724	171000	543229350	5600	5600	5600	5600	0
129	20230724	170900	543229350	5600	5600	5600	5600	0
130	20230724	170800	543229350	5600	5600	5600	5600	0
131	20230724	170700	543229350	5600	5600	5600	5600	0
132	20230724	170600	543229350	5600	5600	5600	5600	0
133	20230724	170500	543229350	5600	5600	5600	5600	0
134	20230724	170400	543229350	5600	5600	5600	5600	0
135	20230724	170300	543229350	5600	5600	5600	5600	0
136	20230724	170200	543229350	5600	5600	5600	5600	0
137	20230724	170100	543229350	5600	5600	5600	5600	0
138	20230724	170000	543229350	5600	5600	5600	5600	0
139	20230724	165900	543229350	5600	5600	5600	5600	0
140	20230724	165800	543229350	5600	5600	5600	5600	0
141	20230724	165700	543229350	5600	5600	5600	5600	0
142	20230724	165600	543229350	5600	5600	5600	5600	0
143	20230724	165500	543229350	5600	5600	5600	5600	0
144	20230724	165400	543229350	5600	5600	5600	5600	0
145	20230724	165300	543229350	5600	5600	5600	5600	0
146	20230724	165200	543229350	5600	5600	5600	5600	0
147	20230724	165100	543229350	5600	5600	5600	5600	0
148	20230724	165000	543229350	5600	5600	5600	5600	0
149	20230724	164900	543229350	5600	5600	5600	5600	0
150	20230724	164800	543229350	5600	5600	5600	5600	0
151	20230724	164700	543229350	5600	5600	5600	5600	0
152	20230724	164600	543229350	5600	5600	5600	5600	1522
153	20230724	164500	543229350	5600	5600	5600	5600	0
154	20230724	164400	543229350	5600	5600	5600	5600	0
155	20230724	164300	543229350	5600	5600	5600	5600	0
156	20230724	164200	543229350	5600	5600	5600	5600	0
157	20230724	164100	543229350	5600	5600	5600	5600	0
158	20230724	164000	543229350	5600	5600	5600	5600	0
159	20230724	163900	543229350	5600	5600	5600	5600	0
160	20230724	163800	543229350	5600	5600	5600	5600	0
161	20230724	163700	543229350	5600	5600	5600	5600	0
162	20230724	163600	543229350	5600	5600	5600	5600	0
163	20230724	163500	543229350	5600	5600	5600	5600	0
164	20230724	163400	543229350	5600	5600	5600	5600	0
165	20230724	163300	543229350	5600	5600	5600	5600	0
166	20230724	163200	543229350	5600	5600	5600	5600	0
167	20230724	163100	543229350	5600	5600	5600	5600	0
168	20230724	163000	543229350	5600	5600	5600	5600	0
169	20230724	162900	543229350	5600	5600	5600	5600	0
170	20230724	162800	543229350	5600	5600	5600	5600	0
171	20230724	162700	543229350	5600	5600	5600	5600	0
172	20230724	162600	543229350	5600	5600	5600	5600	0
173	20230724	162500	543229350	5600	5600	5600	5600	0
174	20230724	162400	543229350	5600	5600	5600	5600	0
175	20230724	162300	543229350	5600	5600	5600	5600	0
176	20230724	162200	543229350	5600	5600	5600	5600	0
177	20230724	162100	543229350	5600	5600	5600	5600	0
178	20230724	162000	543229350	5600	5600	5600	5600	0
179	20230724	161900	543229350	5600	5600	5600	5600	0
180	20230724	161800	543229350	5600	5600	5600	5600	0
181	20230724	161700	543229350	5600	5600	5600	5600	0
182	20230724	161600	543229350	5600	5600	5600	5600	1522
183	20230724	161500	543229350	5600	5600	5600	5600	0
184	20230724	161400	543229350	5600	5600	5600	5600	0
185	20230724	161300	543229350	5600	5600	5600	5600	0
186	20230724	161200	543229350	5600	5600	5600	5600	0
187	20230724	161100	543229350	5600	5600	5600	5600	0
188	20230724	161000	543229350	5600	5600	5600	5600	0
189	20230724	160900	543229350	5600	5600	5600	5600	0
190	20230724	160800	543229350	5600	5600	5600	5600	0
191	20230724	160700	543229350	5600	5600	5600	5600	0
192	20230724	160600	543229350	5600	5600	5600	5600	0
193	20230724	160500	543229350	5600	5600	5600	5600	0
194	20230724	160400	543229350	5600	5600	5600	5600	0
195	20230724	160300	543229350	5600	5600	5600	5600	0
196	20230724	160200	543229350	5600	5600	5600	5600	0
197	20230724	160100	543229350	5600	5600	5600	5600	0
198	20230724	160000	543229350	5600	5600	5600	5600	0
199	20230724	155900	543229350	5600	5600	5600	5600	0
200	20230724	155800	543229350	5600	5600	5600	5600	0
201	20230724	155700	543229350	5600	5600	5600	5600	0
202	20230724	155600	543229350	5600	5600	5600	5600	0
203	20230724	155500	543229350	5600	5600	5600	5600	0
204	20230724	155400	543229350	5600	5600	5600	5600	0
205	20230724	155300	543229350	5600	5600	5600	5600	0
206	20230724	155200	543229350	5600	5600	5600	5600	0
207	20230724	155100	543229350	5600	5600	5600	5600	0
208	20230724	155000	543229350	5600	5600	5600	5600	0
209	20230724	154900	543229350	5600	5600	5600	5600	0
210	20230724	154800	543229350	5600	5600	5600	5600	0
211	20230724	154700	543229350	5600	5600	5600	5600	0
212	20230724	154600	543229350	5600	5600	5600	5600	1522
213	20230724	154500	543229350	5600	5600	5600	5600	0
214	20230724	154400	543229350	5600	5600	5600	5600	0
215	20230724	154300	543229350	5600	5600	5600	5600	0
216	20230724	154200	543229350	5600	5600	5600	5600	0
217	20230724	154100	543229350	5600	5600	5600	5600	0
218	20230724	154000	543229350	5600	5600	5600	5600	0
219	20230724	153900	543229350	5600	5600	5600	5600	0
220	20230724	153800	543229350	5600	5600	5600	5600	0
221	20230724	153700	543229350	5600	5600	5600	5600	0
222	20230724	153600	543229350	5600	5600	5600	5600	0
223	20230724	153500	543229350	5600	5600	5600	5600	0
224	20230724	153400	543229350	5600	5600	5600	5600	0
225	20230724	153300	543229350	5600	5600	5600	5600	0
226	20230724	153200	543229350	5600	5600	5600	5600	0
227	20230724	153100	543229350	5600	5600	5600	5600	0
228	20230724	153000	543229350	5600	5600	5600	5600	1522
229	20230724	152900	534706150	5670	5670	5670	5670	0
230	20230724	152800	534706150	5670	5670	5670	5670	0
231	20230724	152700	534706150	5670	5670	5670	5670	0
232	20230724	152600	534706150	5670	5670	5670	5670	0
233	20230724	152500	534706150	5670	5670	5670	5670	0
234	20230724	152400	534706150	5670	5670	5670	5670	0
235	20230724	152300	534706150	5670	5670	5670	5670	0
236	20230724	152200	534706150	5670	5670	5670	5670	0
237	20230724	152100	534706150	5670	5670	5670	5670	0
238	20230724	152000	534706150	5670	5670	5670	5670	0
239	20230724	151900	534706150	5670	5660	5670	5650	48
240	20230724	151800	534434100	5670	5660	5670	5660	201
241	20230724	151700	533296430	5670	5670	5670	5670	0
242	20230724	151600	533296430	5670	5670	5670	5670	0
243	20230724	151500	533296430	5670	5640	5670	5640	651
244	20230724	151400	529616510	5640	5640	5640	5640	0
245	20230724	151300	529616510	5640	5640	5640	5640	0
246	20230724	151200	529616510	5640	5610	5640	5600	112
247	20230724	151100	528988750	5600	5610	5640	5600	303
248	20230724	151000	527288910	5620	5630	5630	5610	534
249	20230724	150900	524290290	5650	5650	5650	5650	1
250	20230724	150800	524284640	5670	5670	5670	5670	0
251	20230724	150700	524284640	5670	5670	5670	5670	0
252	20230724	150600	524284640	5670	5670	5670	5670	1
253	20230724	150500	524278970	5650	5640	5670	5640	1075
254	20230724	150400	518202740	5610	5610	5610	5610	43
255	20230724	150300	517961510	5640	5640	5640	5640	19
256	20230724	150200	517854350	5610	5640	5640	5610	598
257	20230724	150100	514484570	5640	5640	5640	5640	20
258	20230724	150000	514371770	5640	5640	5640	5640	20
259	20230724	145900	514258970	5640	5640	5640	5640	0
260	20230724	145800	514258970	5640	5640	5640	5640	0
261	20230724	145700	514258970	5640	5640	5640	5640	49
262	20230724	145600	513982610	5610	5610	5610	5610	5
263	20230724	145500	513954560	5640	5640	5640	5640	0
264	20230724	145400	513954560	5640	5640	5640	5640	0
265	20230724	145300	513954560	5640	5640	5640	5640	0
266	20230724	145200	513954560	5640	5640	5640	5640	80
267	20230724	145100	513503360	5640	5640	5640	5640	100
268	20230724	145000	512939360	5620	5620	5620	5620	0
269	20230724	144900	512939360	5620	5610	5630	5610	1563
270	20230724	144800	504139700	5640	5570	5640	5570	2354
271	20230724	144700	490958790	5570	5580	5580	5570	130
272	20230724	144600	490234610	5610	5610	5610	5610	0
273	20230724	144500	490234610	5610	5570	5610	5570	4157
274	20230724	144400	467052550	5570	5580	5580	5570	310
275	20230724	144300	465324850	5570	5590	5590	5570	3256
276	20230724	144200	447179070	5590	5590	5590	5590	5
277	20230724	144100	447151120	5590	5590	5590	5590	186
278	20230724	144000	446111380	5590	5590	5590	5590	0
279	20230724	143900	446111380	5590	5590	5590	5590	0
280	20230724	143800	446111380	5590	5590	5590	5590	0
281	20230724	143700	446111380	5590	5590	5590	5590	1
282	20230724	143600	446105790	5590	5590	5590	5590	15
283	20230724	143500	446021940	5590	5590	5590	5590	0
284	20230724	143400	446021940	5590	5590	5590	5590	0
285	20230724	143300	446021940	5590	5590	5590	5590	0
286	20230724	143200	446021940	5590	5590	5590	5590	10
287	20230724	143100	445966040	5590	5580	5590	5580	32
288	20230724	143000	445787380	5590	5590	5590	5590	0
289	20230724	142900	445787380	5590	5590	5590	5590	230
290	20230724	142800	444501680	5600	5600	5600	5600	0
291	20230724	142700	444501680	5600	5600	5600	5600	0
292	20230724	142600	444501680	5600	5600	5600	5600	0
293	20230724	142500	444501680	5600	5600	5600	5600	100
294	20230724	142400	443941680	5600	5600	5600	5600	0
295	20230724	142300	443941680	5600	5600	5600	5600	1
296	20230724	142200	443936080	5600	5600	5600	5600	3
297	20230724	142100	443919280	5600	5600	5600	5600	151
298	20230724	142000	443073680	5590	5590	5590	5590	0
299	20230724	141900	443073680	5590	5590	5590	5590	0
300	20230724	141800	443073680	5590	5590	5590	5590	1
301	20230724	141700	443068090	5590	5590	5590	5590	0
302	20230724	141600	443068090	5590	5590	5590	5590	0
303	20230724	141500	443068090	5590	5590	5590	5590	51
304	20230724	141400	442783000	5590	5590	5590	5590	100
305	20230724	141300	442224000	5600	5600	5600	5600	0
306	20230724	141200	442224000	5600	5600	5600	5600	0
307	20230724	141100	442224000	5600	5600	5600	5600	0
308	20230724	141000	442224000	5600	5600	5600	5600	17
309	20230724	140900	442128800	5600	5600	5600	5600	0
310	20230724	140800	442128800	5600	5600	5600	5600	0
311	20230724	140700	442128800	5600	5600	5600	5600	200
312	20230724	140600	441008800	5600	5600	5600	5600	1
313	20230724	140500	441003200	5600	5600	5600	5600	102
314	20230724	140400	440432000	5600	5600	5600	5600	0
315	20230724	140300	440432000	5600	5600	5600	5600	200
316	20230724	140200	439312000	5600	5600	5600	5600	201
317	20230724	140100	438186400	5600	5600	5600	5600	0
318	20230724	140000	438186400	5600	5600	5600	5600	0
319	20230724	135900	438186400	5600	5600	5600	5600	16
320	20230724	135800	438096800	5600	5600	5600	5600	10
321	20230724	135700	438040800	5600	5600	5600	5600	0
322	20230724	135600	438040800	5600	5600	5600	5600	0
323	20230724	135500	438040800	5600	5600	5600	5600	0
324	20230724	135400	438040800	5600	5600	5600	5600	1
325	20230724	135300	438035200	5590	5580	5590	5580	2608
326	20230724	135200	423472440	5590	5590	5590	5590	1023
327	20230724	135100	417753870	5600	5610	5610	5600	4873
328	20230724	135000	390462670	5610	5610	5610	5610	0
329	20230724	134900	390462670	5610	5620	5620	5610	101
330	20230724	134800	389895820	5640	5640	5640	5640	0
331	20230724	134700	389895820	5640	5640	5640	5640	0
332	20230724	134600	389895820	5640	5640	5640	5640	0
333	20230724	134500	389895820	5640	5640	5640	5640	1
334	20230724	134400	389890180	5620	5620	5620	5620	0
335	20230724	134300	389890180	5620	5620	5620	5620	1
336	20230724	134200	389884560	5650	5650	5650	5650	0
337	20230724	134100	389884560	5650	5650	5650	5650	0
338	20230724	134000	389884560	5650	5650	5650	5650	0
339	20230724	133900	389884560	5650	5620	5650	5620	595
340	20230724	133800	386533320	5620	5620	5620	5620	0
341	20230724	133700	386533320	5620	5620	5620	5620	0
342	20230724	133600	386533320	5620	5620	5620	5620	1
343	20230724	133500	386527700	5610	5610	5610	5610	2
344	20230724	133400	386516480	5610	5610	5610	5610	0
345	20230724	133300	386516480	5610	5610	5610	5610	0
346	20230724	133200	386516480	5610	5610	5610	5610	0
347	20230724	133100	386516480	5610	5610	5610	5610	0
348	20230724	133000	386516480	5610	5610	5610	5610	1
349	20230724	132900	386510870	5610	5610	5610	5610	0
350	20230724	132800	386510870	5610	5610	5610	5610	486
351	20230724	132700	383784410	5620	5620	5620	5620	0
352	20230724	132600	383784410	5620	5620	5620	5620	5
353	20230724	132500	383756310	5620	5620	5620	5620	1
354	20230724	132400	383750690	5610	5630	5630	5610	3036
355	20230724	132300	366695640	5630	5630	5630	5630	0
356	20230724	132200	366695640	5630	5630	5630	5630	0
357	20230724	132100	366695640	5630	5630	5630	5630	51
358	20230724	132000	366408510	5630	5630	5630	5630	0
359	20230724	131900	366408510	5630	5630	5630	5630	0
360	20230724	131800	366408510	5630	5630	5630	5630	20
361	20230724	131700	366295910	5630	5630	5630	5630	0
362	20230724	131600	366295910	5630	5630	5630	5630	0
363	20230724	131500	366295910	5630	5630	5630	5630	0
364	20230724	131400	366295910	5630	5630	5630	5630	44
365	20230724	131300	366048190	5630	5630	5630	5630	6
366	20230724	131200	366014410	5630	5630	5630	5630	0
367	20230724	131100	366014410	5630	5630	5630	5630	0
368	20230724	131000	366014410	5630	5630	5630	5630	34
369	20230724	130900	365822990	5630	5630	5630	5630	0
370	20230724	130800	365822990	5630	5630	5630	5630	51
371	20230724	130700	365535860	5630	5630	5630	5630	39
372	20230724	130600	365316290	5630	5630	5630	5630	223
373	20230724	130500	364060800	5630	5630	5630	5630	0
374	20230724	130400	364060800	5630	5630	5630	5630	0
375	20230724	130300	364060800	5630	5630	5630	5630	0
376	20230724	130200	364060800	5630	5630	5630	5630	0
377	20230724	130100	364060800	5630	5630	5630	5630	0
378	20230724	130000	364060800	5630	5640	5640	5630	100
379	20230724	125900	363497390	5640	5640	5640	5640	48
380	20230724	125800	363226670	5640	5640	5640	5640	86
381	20230724	125700	362741630	5640	5640	5640	5640	0
382	20230724	125600	362741630	5640	5640	5640	5640	0
383	20230724	125500	362741630	5640	5640	5640	5640	500
384	20230724	125400	359921630	5630	5630	5630	5630	0
385	20230724	125300	359921630	5630	5630	5630	5630	0
386	20230724	125200	359921630	5630	5630	5630	5630	10
387	20230724	125100	359865330	5630	5640	5640	5630	1625
388	20230724	125000	350716420	5640	5640	5640	5640	1
389	20230724	124900	350710780	5650	5650	5650	5650	0
390	20230724	124800	350710780	5650	5650	5650	5650	0
391	20230724	124700	350710780	5650	5650	5650	5650	0
392	20230724	124600	350710780	5650	5650	5650	5650	0
393	20230724	124500	350710780	5650	5650	5650	5650	2
394	20230724	124400	350699480	5650	5650	5650	5650	2
395	20230724	124300	350688180	5640	5640	5640	5640	77
396	20230724	124200	350253900	5640	5640	5640	5640	18
397	20230724	124100	350152380	5640	5640	5640	5640	260
398	20230724	124000	348685980	5640	5640	5640	5640	144
399	20230724	123900	347873820	5640	5640	5640	5640	5
400	20230724	123800	347845620	5640	5640	5640	5640	10
401	20230724	123700	347789220	5640	5640	5640	5640	0
402	20230724	123600	347789220	5640	5640	5640	5640	463
403	20230724	123500	345177900	5650	5650	5650	5650	3
404	20230724	123400	345160950	5650	5650	5650	5650	8
405	20230724	123300	345115750	5640	5640	5640	5640	600
406	20230724	123200	341731750	5650	5650	5650	5650	7
407	20230724	123100	341692200	5650	5650	5650	5650	0
408	20230724	123000	341692200	5650	5650	5650	5650	2
409	20230724	122900	341680900	5650	5650	5650	5650	3
410	20230724	122800	341663950	5640	5640	5640	5640	0
411	20230724	122700	341663950	5640	5640	5640	5640	0
412	20230724	122600	341663950	5640	5640	5640	5640	18
413	20230724	122500	341562430	5640	5640	5640	5640	26
414	20230724	122400	341415790	5640	5640	5640	5640	0
415	20230724	122300	341415790	5640	5640	5640	5640	20
416	20230724	122200	341302990	5640	5640	5640	5640	0
417	20230724	122100	341302990	5640	5640	5640	5640	100
418	20230724	122000	340738990	5640	5640	5640	5640	1
419	20230724	121900	340733350	5640	5640	5640	5640	0
420	20230724	121800	340733350	5640	5640	5640	5640	0
421	20230724	121700	340733350	5640	5640	5640	5640	0
422	20230724	121600	340733350	5640	5640	5640	5640	0
423	20230724	121500	340733350	5640	5640	5640	5640	0
424	20230724	121400	340733350	5640	5640	5640	5640	36
425	20230724	121300	340530310	5650	5650	5650	5650	1
426	20230724	121200	340524660	5650	5650	5650	5650	0
427	20230724	121100	340524660	5650	5650	5650	5650	0
428	20230724	121000	340524660	5650	5650	5650	5650	0
429	20230724	120900	340524660	5650	5650	5650	5650	1
430	20230724	120800	340519010	5650	5650	5650	5650	48
431	20230724	120700	340247810	5650	5650	5650	5650	0
432	20230724	120600	340247810	5650	5650	5650	5650	0
433	20230724	120500	340247810	5650	5650	5650	5650	0
434	20230724	120400	340247810	5650	5650	5650	5650	55
435	20230724	120300	339937060	5650	5650	5650	5650	0
436	20230724	120200	339937060	5650	5650	5650	5650	0
437	20230724	120100	339937060	5650	5650	5650	5650	50
438	20230724	120000	339654560	5650	5650	5650	5650	0
439	20230724	115900	339654560	5650	5640	5650	5640	32
440	20230724	115800	339473780	5640	5640	5640	5640	2
441	20230724	115700	339462500	5650	5650	5650	5650	0
442	20230724	115600	339462500	5650	5640	5650	5640	2
443	20230724	115500	339451210	5630	5630	5630	5630	36
444	20230724	115400	339248530	5630	5630	5630	5630	12
445	20230724	115300	339180970	5630	5630	5630	5630	25
446	20230724	115200	339040220	5630	5630	5630	5630	17
447	20230724	115100	338944510	5630	5630	5630	5630	0
448	20230724	115000	338944510	5630	5630	5630	5630	67
449	20230724	114900	338567300	5640	5640	5640	5640	0
450	20230724	114800	338567300	5640	5640	5640	5640	0
451	20230724	114700	338567300	5640	5640	5640	5640	0
452	20230724	114600	338567300	5640	5640	5640	5640	0
453	20230724	114500	338567300	5640	5650	5650	5640	355
454	20230724	114400	336564560	5640	5640	5640	5640	1
455	20230724	114300	336558920	5630	5630	5630	5630	34
456	20230724	114200	336367500	5620	5620	5620	5620	199
457	20230724	114100	335249120	5620	5620	5620	5620	309
458	20230724	114000	333512540	5620	5620	5620	5620	0
459	20230724	113900	333512540	5620	5620	5620	5620	0
460	20230724	113800	333512540	5620	5630	5630	5620	177
461	20230724	113700	332517190	5630	5630	5630	5630	0
462	20230724	113600	332517190	5630	5630	5630	5630	2
463	20230724	113500	332505930	5630	5630	5630	5630	240
464	20230724	113400	331154730	5630	5630	5630	5630	0
465	20230724	113300	331154730	5630	5630	5630	5630	20
466	20230724	113200	331042130	5630	5630	5630	5630	0
467	20230724	113100	331042130	5630	5630	5630	5630	0
468	20230724	113000	331042130	5630	5630	5630	5630	0
469	20230724	112900	331042130	5630	5630	5630	5630	0
470	20230724	112800	331042130	5630	5630	5630	5630	0
471	20230724	112700	331042130	5630	5630	5630	5630	54
472	20230724	112600	330738110	5630	5640	5640	5630	2111
473	20230724	112500	318849680	5640	5650	5650	5640	570
474	20230724	112400	315634860	5640	5640	5640	5640	0
475	20230724	112300	315634860	5640	5640	5640	5640	0
476	20230724	112200	315634860	5640	5640	5640	5640	16
477	20230724	112100	315544620	5640	5640	5640	5640	0
478	20230724	112000	315544620	5640	5640	5640	5640	8
479	20230724	111900	315499500	5640	5640	5640	5640	251
480	20230724	111800	314083860	5640	5640	5640	5640	318
481	20230724	111700	312290340	5650	5650	5650	5650	34
482	20230724	111600	312098240	5650	5650	5650	5650	6
483	20230724	111500	312064340	5650	5650	5650	5650	0
484	20230724	111400	312064340	5650	5650	5650	5650	10
485	20230724	111300	312007840	5650	5650	5650	5650	1
486	20230724	111200	312002190	5650	5650	5650	5650	2
487	20230724	111100	311990890	5660	5660	5660	5660	0
488	20230724	111000	311990890	5660	5660	5660	5660	0
489	20230724	110900	311990890	5660	5660	5660	5660	5
490	20230724	110800	311962590	5660	5660	5660	5660	0
491	20230724	110700	311962590	5660	5660	5660	5660	531
492	20230724	110600	308957130	5660	5660	5660	5660	150
493	20230724	110500	308108130	5670	5670	5670	5670	0
494	20230724	110400	308108130	5670	5670	5670	5670	20
495	20230724	110300	307994730	5660	5640	5660	5640	778
496	20230724	110200	303592510	5640	5640	5640	5640	716
497	20230724	110100	299554270	5630	5630	5630	5630	2
498	20230724	110000	299543010	5630	5630	5630	5630	116
499	20230724	105900	298889930	5640	5640	5640	5640	10
500	20230724	105800	298833530	5630	5640	5640	5630	164
501	20230724	105700	297910160	5630	5640	5640	5630	52
502	20230724	105600	297616920	5640	5640	5640	5640	0
503	20230724	105500	297616920	5640	5640	5640	5640	405
504	20230724	105400	295332720	5640	5650	5650	5640	3707
505	20230724	105300	274401350	5660	5660	5660	5660	279
506	20230724	105200	272822210	5660	5660	5660	5660	0
507	20230724	105100	272822210	5660	5660	5660	5660	130
508	20230724	105000	272086410	5670	5670	5670	5670	0
509	20230724	104900	272086410	5670	5670	5670	5670	2
510	20230724	104800	272075070	5660	5660	5660	5660	320
511	20230724	104700	270263870	5660	5660	5660	5660	0
512	20230724	104600	270263870	5660	5660	5660	5660	35
513	20230724	104500	270065770	5660	5660	5660	5660	141
514	20230724	104400	269267710	5660	5660	5660	5660	100
515	20230724	104300	268701710	5660	5660	5660	5660	0
516	20230724	104200	268701710	5660	5660	5660	5660	43
517	20230724	104100	268458330	5660	5660	5660	5660	0
518	20230724	104000	268458330	5660	5670	5670	5660	279
519	20230724	103900	266876420	5680	5680	5680	5680	17
520	20230724	103800	266779860	5670	5670	5670	5670	8
521	20230724	103700	266734500	5670	5670	5670	5670	0
522	20230724	103600	266734500	5670	5670	5670	5670	0
523	20230724	103500	266734500	5670	5670	5670	5670	10
524	20230724	103400	266677800	5680	5680	5680	5680	0
525	20230724	103300	266677800	5680	5680	5680	5680	0
526	20230724	103200	266677800	5680	5680	5680	5680	30
527	20230724	103100	266507400	5680	5680	5680	5680	422
528	20230724	103000	264110440	5700	5700	5700	5670	2201
529	20230724	102900	251611050	5700	5700	5700	5700	0
530	20230724	102800	251611050	5700	5700	5700	5700	0
531	20230724	102700	251611050	5700	5700	5700	5700	10
532	20230724	102600	251554050	5700	5700	5700	5700	3
533	20230724	102500	251536950	5700	5700	5700	5700	10
534	20230724	102400	251479950	5680	5700	5700	5680	110
535	20230724	102300	250854950	5700	5690	5700	5690	160
536	20230724	102200	249944450	5690	5700	5700	5690	1174
537	20230724	102100	243264380	5730	5730	5730	5730	0
538	20230724	102000	243264380	5730	5730	5730	5730	0
539	20230724	101900	243264380	5730	5720	5730	5720	500
540	20230724	101800	240401900	5730	5730	5730	5730	0
541	20230724	101700	240401900	5730	5730	5730	5730	0
542	20230724	101600	240401900	5730	5680	5730	5680	1200
543	20230724	101500	233569730	5680	5680	5680	5680	292
544	20230724	101400	231911170	5680	5680	5680	5680	0
545	20230724	101300	231911170	5680	5680	5680	5680	263
546	20230724	101200	230417330	5690	5690	5690	5690	129
547	20230724	101100	229683320	5690	5690	5690	5690	74
548	20230724	101000	229262260	5680	5680	5680	5680	0
549	20230724	100900	229262260	5680	5680	5680	5680	0
550	20230724	100800	229262260	5680	5680	5680	5680	148
551	20230724	100700	228421620	5670	5670	5670	5670	0
552	20230724	100600	228421620	5670	5670	5670	5670	0
553	20230724	100500	228421620	5670	5670	5670	5670	24
554	20230724	100400	228285540	5670	5670	5670	5670	0
555	20230724	100300	228285540	5670	5670	5670	5670	88
556	20230724	100200	227786580	5660	5660	5660	5660	115
557	20230724	100100	227135680	5660	5650	5660	5650	339
558	20230724	100000	225217610	5650	5650	5650	5650	150
559	20230724	095900	224370110	5650	5650	5650	5650	53
560	20230724	095800	224070660	5660	5660	5660	5660	73
561	20230724	095700	223657480	5650	5650	5650	5650	68
562	20230724	095600	223273280	5660	5660	5660	5660	30
563	20230724	095500	223103480	5650	5650	5650	5650	174
564	20230724	095400	222120380	5650	5650	5650	5650	850
565	20230724	095300	217317880	5650	5660	5660	5650	301
566	20230724	095200	215614230	5650	5650	5650	5650	0
567	20230724	095100	215614230	5650	5650	5650	5650	63
568	20230724	095000	215258280	5650	5670	5670	5650	1467
569	20230724	094900	206962430	5670	5670	5670	5670	0
570	20230724	094800	206962430	5670	5670	5670	5670	0
571	20230724	094700	206962430	5670	5670	5670	5670	0
572	20230724	094600	206962430	5670	5670	5670	5670	11
573	20230724	094500	206900060	5660	5660	5660	5660	3
574	20230724	094400	206883080	5650	5650	5650	5650	1
575	20230724	094300	206877430	5660	5660	5660	5660	27
576	20230724	094200	206724610	5660	5660	5660	5660	0
577	20230724	094100	206724610	5660	5660	5660	5660	160
578	20230724	094000	205819010	5660	5660	5660	5660	84
579	20230724	093900	205343570	5660	5670	5670	5660	1476
580	20230724	093800	196985810	5700	5700	5700	5700	10
581	20230724	093700	196928810	5670	5700	5700	5670	232
582	20230724	093600	195609150	5700	5700	5700	5700	0
583	20230724	093500	195609150	5700	5700	5700	5700	0
584	20230724	093400	195609150	5700	5700	5700	5700	0
585	20230724	093300	195609150	5700	5680	5700	5680	917
586	20230724	093200	190382590	5680	5670	5680	5670	7
587	20230724	093100	190342880	5670	5680	5680	5670	106
588	20230724	093000	189741850	5670	5680	5700	5670	108
589	20230724	092900	189127720	5680	5680	5680	5680	1
590	20230724	092800	189122040	5700	5700	5700	5700	100
591	20230724	092700	188552040	5700	5700	5700	5700	98
592	20230724	092600	187993440	5700	5700	5700	5690	62
593	20230724	092500	187640190	5700	5670	5700	5670	664
594	20230724	092400	183860330	5650	5650	5650	5650	56
595	20230724	092300	183543930	5660	5650	5660	5650	565
596	20230724	092200	180351640	5620	5650	5690	5620	5133
597	20230724	092100	151481070	5650	5660	5670	5650	480
598	20230724	092000	148765300	5660	5670	5690	5660	6051
599	20230724	091900	114515840	5660	5700	5700	5660	809
600	20230724	091800	109934790	5660	5690	5700	5660	1395
601	20230724	091700	101999450	5700	5730	5730	5690	6290
602	20230724	091600	66108390	5730	5730	5730	5730	0
603	20230724	091500	66108390	5730	5730	5730	5730	0
604	20230724	091400	66108390	5730	5740	5740	5730	124
605	20230724	091300	65397850	5740	5730	5740	5730	150
606	20230724	091200	64537850	5730	5720	5730	5710	1105
607	20230724	091100	58212150	5720	5740	5740	5720	366
608	20230724	091000	56115790	5750	5750	5750	5750	2256
609	20230724	090900	43143790	5750	5750	5780	5750	984
610	20230724	090800	37470150	5750	5750	5750	5750	58
611	20230724	090700	37136650	5750	5760	5760	5730	4408
612	20230724	090600	11860220	5770	5770	5770	5770	513
613	20230724	090500	8900210	5780	5820	5820	5780	1310
614	20230724	090400	1308550	5830	5850	5850	5830	72
615	20230724	090300	887560	5850	5850	5850	5850	1
616	20230724	090200	881710	5870	5870	5870	5870	8
617	20230724	090100	834750	5870	5880	5880	5870	93
618	20230724	090000	288130	5880	5880	5890	5880	49