KissMeData/011700/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	185100	1934010440	5030	5030	5030	5030	8369
3	20230724	185000	1934010440	5030	5030	5030	5030	0
4	20230724	184900	1934010440	5030	5030	5030	5030	0
5	20230724	184800	1934010440	5030	5030	5030	5030	0
6	20230724	184700	1934010440	5030	5030	5030	5030	0
7	20230724	184600	1934010440	5030	5030	5030	5030	0
8	20230724	184500	1934010440	5030	5030	5030	5030	0
9	20230724	184400	1934010440	5030	5030	5030	5030	0
10	20230724	184300	1934010440	5030	5030	5030	5030	0
11	20230724	184200	1934010440	5030	5030	5030	5030	0
12	20230724	184100	1934010440	5030	5030	5030	5030	0
13	20230724	184000	1934010440	5030	5030	5030	5030	0
14	20230724	183900	1934010440	5030	5030	5030	5030	0
15	20230724	183800	1934010440	5030	5030	5030	5030	0
16	20230724	183700	1934010440	5030	5030	5030	5030	0
17	20230724	183600	1934010440	5030	5030	5030	5030	0
18	20230724	183500	1934010440	5030	5030	5030	5030	0
19	20230724	183400	1934010440	5030	5030	5030	5030	0
20	20230724	183300	1934010440	5030	5030	5030	5030	0
21	20230724	183200	1934010440	5030	5030	5030	5030	0
22	20230724	183100	1934010440	5030	5030	5030	5030	0
23	20230724	183000	1934010440	5030	5030	5030	5030	0
24	20230724	182900	1934010440	5030	5030	5030	5030	0
25	20230724	182800	1934010440	5030	5030	5030	5030	0
26	20230724	182700	1934010440	5030	5030	5030	5030	0
27	20230724	182600	1934010440	5030	5030	5030	5030	0
28	20230724	182500	1934010440	5030	5030	5030	5030	0
29	20230724	182400	1934010440	5030	5030	5030	5030	0
30	20230724	182300	1934010440	5030	5030	5030	5030	0
31	20230724	182200	1934010440	5030	5030	5030	5030	0
32	20230724	182100	1934010440	5030	5030	5030	5030	8369
33	20230724	182000	1934010440	5030	5030	5030	5030	0
34	20230724	181900	1934010440	5030	5030	5030	5030	0
35	20230724	181800	1934010440	5030	5030	5030	5030	0
36	20230724	181700	1934010440	5030	5030	5030	5030	0
37	20230724	181600	1934010440	5030	5030	5030	5030	0
38	20230724	181500	1934010440	5030	5030	5030	5030	0
39	20230724	181400	1934010440	5030	5030	5030	5030	0
40	20230724	181300	1934010440	5030	5030	5030	5030	0
41	20230724	181200	1934010440	5030	5030	5030	5030	0
42	20230724	181100	1934010440	5030	5030	5030	5030	0
43	20230724	181000	1934010440	5030	5030	5030	5030	0
44	20230724	180900	1934010440	5030	5030	5030	5030	0
45	20230724	180800	1934010440	5030	5030	5030	5030	0
46	20230724	180700	1934010440	5030	5030	5030	5030	0
47	20230724	180600	1934010440	5030	5030	5030	5030	0
48	20230724	180500	1934010440	5030	5030	5030	5030	0
49	20230724	180400	1934010440	5030	5030	5030	5030	0
50	20230724	180300	1934010440	5030	5030	5030	5030	0
51	20230724	180200	1934010440	5030	5030	5030	5030	0
52	20230724	180100	1934010440	5030	5030	5030	5030	0
53	20230724	180000	1934010440	5030	5030	5030	5030	0
54	20230724	175900	1934010440	5030	5030	5030	5030	0
55	20230724	175800	1934010440	5030	5030	5030	5030	0
56	20230724	175700	1934010440	5030	5030	5030	5030	0
57	20230724	175600	1934010440	5030	5030	5030	5030	0
58	20230724	175500	1934010440	5030	5030	5030	5030	0
59	20230724	175400	1934010440	5030	5030	5030	5030	0
60	20230724	175300	1934010440	5030	5030	5030	5030	0
61	20230724	175200	1934010440	5030	5030	5030	5030	0
62	20230724	175100	1934010440	5030	5030	5030	5030	8369
63	20230724	175000	1934010440	5030	5030	5030	5030	0
64	20230724	174900	1934010440	5030	5030	5030	5030	0
65	20230724	174800	1934010440	5030	5030	5030	5030	0
66	20230724	174700	1934010440	5030	5030	5030	5030	0
67	20230724	174600	1934010440	5030	5030	5030	5030	0
68	20230724	174500	1934010440	5030	5030	5030	5030	0
69	20230724	174400	1934010440	5030	5030	5030	5030	0
70	20230724	174300	1934010440	5030	5030	5030	5030	0
71	20230724	174200	1934010440	5030	5030	5030	5030	0
72	20230724	174100	1934010440	5030	5030	5030	5030	0
73	20230724	174000	1934010440	5030	5030	5030	5030	0
74	20230724	173900	1934010440	5030	5030	5030	5030	0
75	20230724	173800	1934010440	5030	5030	5030	5030	0
76	20230724	173700	1934010440	5030	5030	5030	5030	0
77	20230724	173600	1934010440	5030	5030	5030	5030	0
78	20230724	173500	1934010440	5030	5030	5030	5030	0
79	20230724	173400	1934010440	5030	5030	5030	5030	0
80	20230724	173300	1934010440	5030	5030	5030	5030	0
81	20230724	173200	1934010440	5030	5030	5030	5030	0
82	20230724	173100	1934010440	5030	5030	5030	5030	0
83	20230724	173000	1934010440	5030	5030	5030	5030	0
84	20230724	172900	1934010440	5030	5030	5030	5030	0
85	20230724	172800	1934010440	5030	5030	5030	5030	0
86	20230724	172700	1934010440	5030	5030	5030	5030	0
87	20230724	172600	1934010440	5030	5030	5030	5030	0
88	20230724	172500	1934010440	5030	5030	5030	5030	0
89	20230724	172400	1934010440	5030	5030	5030	5030	0
90	20230724	172300	1934010440	5030	5030	5030	5030	0
91	20230724	172200	1934010440	5030	5030	5030	5030	0
92	20230724	172100	1934010440	5030	5030	5030	5030	8369
93	20230724	172000	1934010440	5030	5030	5030	5030	0
94	20230724	171900	1934010440	5030	5030	5030	5030	0
95	20230724	171800	1934010440	5030	5030	5030	5030	0
96	20230724	171700	1934010440	5030	5030	5030	5030	0
97	20230724	171600	1934010440	5030	5030	5030	5030	0
98	20230724	171500	1934010440	5030	5030	5030	5030	0
99	20230724	171400	1934010440	5030	5030	5030	5030	0
100	20230724	171300	1934010440	5030	5030	5030	5030	0
101	20230724	171200	1934010440	5030	5030	5030	5030	0
102	20230724	171100	1934010440	5030	5030	5030	5030	0
103	20230724	171000	1934010440	5030	5030	5030	5030	0
104	20230724	170900	1934010440	5030	5030	5030	5030	0
105	20230724	170800	1934010440	5030	5030	5030	5030	0
106	20230724	170700	1934010440	5030	5030	5030	5030	0
107	20230724	170600	1934010440	5030	5030	5030	5030	0
108	20230724	170500	1934010440	5030	5030	5030	5030	0
109	20230724	170400	1934010440	5030	5030	5030	5030	0
110	20230724	170300	1934010440	5030	5030	5030	5030	0
111	20230724	170200	1934010440	5030	5030	5030	5030	0
112	20230724	170100	1934010440	5030	5030	5030	5030	0
113	20230724	170000	1934010440	5030	5030	5030	5030	0
114	20230724	165900	1934010440	5030	5030	5030	5030	0
115	20230724	165800	1934010440	5030	5030	5030	5030	0
116	20230724	165700	1934010440	5030	5030	5030	5030	0
117	20230724	165600	1934010440	5030	5030	5030	5030	0
118	20230724	165500	1934010440	5030	5030	5030	5030	0
119	20230724	165400	1934010440	5030	5030	5030	5030	0
120	20230724	165300	1934010440	5030	5030	5030	5030	0
121	20230724	165200	1934010440	5030	5030	5030	5030	0
122	20230724	165100	1934010440	5030	5030	5030	5030	8369
123	20230724	165000	1934010440	5030	5030	5030	5030	0
124	20230724	164900	1934010440	5030	5030	5030	5030	0
125	20230724	164800	1934010440	5030	5030	5030	5030	0
126	20230724	164700	1934010440	5030	5030	5030	5030	0
127	20230724	164600	1934010440	5030	5030	5030	5030	0
128	20230724	164500	1934010440	5030	5030	5030	5030	0
129	20230724	164400	1934010440	5030	5030	5030	5030	0
130	20230724	164300	1934010440	5030	5030	5030	5030	0
131	20230724	164200	1934010440	5030	5030	5030	5030	0
132	20230724	164100	1934010440	5030	5030	5030	5030	0
133	20230724	164000	1934010440	5030	5030	5030	5030	0
134	20230724	163900	1934010440	5030	5030	5030	5030	0
135	20230724	163800	1934010440	5030	5030	5030	5030	0
136	20230724	163700	1934010440	5030	5030	5030	5030	0
137	20230724	163600	1934010440	5030	5030	5030	5030	0
138	20230724	163500	1934010440	5030	5030	5030	5030	0
139	20230724	163400	1934010440	5030	5030	5030	5030	0
140	20230724	163300	1934010440	5030	5030	5030	5030	0
141	20230724	163200	1934010440	5030	5030	5030	5030	0
142	20230724	163100	1934010440	5030	5030	5030	5030	0
143	20230724	163000	1934010440	5030	5030	5030	5030	0
144	20230724	162900	1934010440	5030	5030	5030	5030	0
145	20230724	162800	1934010440	5030	5030	5030	5030	0
146	20230724	162700	1934010440	5030	5030	5030	5030	0
147	20230724	162600	1934010440	5030	5030	5030	5030	0
148	20230724	162500	1934010440	5030	5030	5030	5030	0
149	20230724	162400	1934010440	5030	5030	5030	5030	0
150	20230724	162300	1934010440	5030	5030	5030	5030	0
151	20230724	162200	1934010440	5030	5030	5030	5030	0
152	20230724	162100	1934010440	5030	5030	5030	5030	8369
153	20230724	162000	1934010440	5030	5030	5030	5030	0
154	20230724	161900	1934010440	5030	5030	5030	5030	0
155	20230724	161800	1934010440	5030	5030	5030	5030	0
156	20230724	161700	1934010440	5030	5030	5030	5030	0
157	20230724	161600	1934010440	5030	5030	5030	5030	0
158	20230724	161500	1934010440	5030	5030	5030	5030	0
159	20230724	161400	1934010440	5030	5030	5030	5030	0
160	20230724	161300	1934010440	5030	5030	5030	5030	0
161	20230724	161200	1934010440	5030	5030	5030	5030	0
162	20230724	161100	1934010440	5030	5030	5030	5030	0
163	20230724	161000	1934010440	5030	5030	5030	5030	0
164	20230724	160900	1934010440	5030	5030	5030	5030	0
165	20230724	160800	1934010440	5030	5030	5030	5030	0
166	20230724	160700	1934010440	5030	5030	5030	5030	0
167	20230724	160600	1934010440	5030	5030	5030	5030	0
168	20230724	160500	1934010440	5030	5030	5030	5030	0
169	20230724	160400	1934010440	5030	5030	5030	5030	0
170	20230724	160300	1934010440	5030	5030	5030	5030	0
171	20230724	160200	1934010440	5030	5030	5030	5030	0
172	20230724	160100	1934010440	5030	5030	5030	5030	0
173	20230724	160000	1934010440	5030	5030	5030	5030	0
174	20230724	155900	1934010440	5030	5030	5030	5030	0
175	20230724	155800	1934010440	5030	5030	5030	5030	0
176	20230724	155700	1934010440	5030	5030	5030	5030	0
177	20230724	155600	1934010440	5030	5030	5030	5030	0
178	20230724	155500	1934010440	5030	5030	5030	5030	0
179	20230724	155400	1934010440	5030	5030	5030	5030	0
180	20230724	155300	1934010440	5030	5030	5030	5030	0
181	20230724	155200	1934010440	5030	5030	5030	5030	0
182	20230724	155100	1934010440	5030	5030	5030	5030	8369
183	20230724	155000	1934010440	5030	5030	5030	5030	0
184	20230724	154900	1934010440	5030	5030	5030	5030	0
185	20230724	154800	1934010440	5030	5030	5030	5030	0
186	20230724	154700	1934010440	5030	5030	5030	5030	0
187	20230724	154600	1934010440	5030	5030	5030	5030	0
188	20230724	154500	1934010440	5030	5030	5030	5030	0
189	20230724	154400	1934010440	5030	5030	5030	5030	0
190	20230724	154300	1934010440	5030	5030	5030	5030	0
191	20230724	154200	1934010440	5030	5030	5030	5030	0
192	20230724	154100	1934010440	5030	5030	5030	5030	0
193	20230724	154000	1934010440	5030	5030	5030	5030	0
194	20230724	153900	1934010440	5030	5030	5030	5030	0
195	20230724	153800	1934010440	5030	5030	5030	5030	0
196	20230724	153700	1934010440	5030	5030	5030	5030	0
197	20230724	153600	1934010440	5030	5030	5030	5030	0
198	20230724	153500	1934010440	5030	5030	5030	5030	0
199	20230724	153400	1934010440	5030	5030	5030	5030	0
200	20230724	153300	1934010440	5030	5030	5030	5030	0
201	20230724	153200	1934010440	5030	5030	5030	5030	0
202	20230724	153100	1934010440	5030	5030	5030	5030	0
203	20230724	153000	1934010440	5030	5030	5030	5030	8369
204	20230724	152900	1891914370	5030	5030	5030	5030	0
205	20230724	152800	1891914370	5030	5030	5030	5030	0
206	20230724	152700	1891914370	5030	5030	5030	5030	0
207	20230724	152600	1891914370	5030	5030	5030	5030	0
208	20230724	152500	1891914370	5030	5030	5030	5030	0
209	20230724	152400	1891914370	5030	5030	5030	5030	0
210	20230724	152300	1891914370	5030	5030	5030	5030	0
211	20230724	152200	1891914370	5030	5030	5030	5030	0
212	20230724	152100	1891914370	5030	5030	5030	5030	0
213	20230724	152000	1891914370	5030	5030	5030	5030	0
214	20230724	151900	1891914370	5030	5020	5040	5020	510
215	20230724	151800	1889349160	5020	5030	5030	5020	49
216	20230724	151700	1889102740	5030	5020	5030	5020	350
217	20230724	151600	1887343240	5020	5030	5030	5020	477
218	20230724	151500	1884944530	5020	5020	5020	5020	150
219	20230724	151400	1884191530	5010	5030	5030	5010	12801
220	20230724	151300	1820058140	5010	5010	5030	5010	496
221	20230724	151200	1817573160	5020	5020	5030	5010	1969
222	20230724	151100	1807692110	5030	5030	5030	5020	160
223	20230724	151000	1806887710	5010	5030	5030	5010	187
224	20230724	150900	1805948840	5030	5030	5030	5020	849
225	20230724	150800	1801686370	5030	5020	5030	5020	1443
226	20230724	150700	1794432210	5030	5030	5030	5020	1138
227	20230724	150600	1788719090	5020	5030	5030	5020	10947
228	20230724	150500	1733764740	5030	5030	5030	5020	435
229	20230724	150400	1731580430	5020	5030	5030	5020	1772
230	20230724	150300	1722679270	5020	5030	5030	5020	2217
231	20230724	150200	1711540790	5030	5030	5030	5030	15
232	20230724	150100	1711465340	5030	5030	5030	5030	934
233	20230724	150000	1706767320	5030	5030	5030	5030	590
234	20230724	145900	1703799620	5030	5030	5030	5030	16
235	20230724	145800	1703719140	5030	5030	5030	5030	945
236	20230724	145700	1698965790	5030	5030	5030	5030	1277
237	20230724	145600	1692542480	5020	5030	5030	5020	116
238	20230724	145500	1691960000	5030	5030	5030	5030	46
239	20230724	145400	1691728620	5030	5030	5030	5030	26
240	20230724	145300	1691597840	5030	5030	5030	5030	245
241	20230724	145200	1690365490	5030	5030	5030	5030	11
242	20230724	145100	1690310160	5030	5030	5030	5030	892
243	20230724	145000	1685823400	5030	5030	5030	5030	132
244	20230724	144900	1685159440	5030	5030	5030	5030	41
245	20230724	144800	1684953210	5030	5030	5030	5030	238
246	20230724	144700	1683756070	5030	5030	5030	5030	40
247	20230724	144600	1683554870	5030	5030	5030	5030	10
248	20230724	144500	1683504570	5030	5020	5030	5020	4
249	20230724	144400	1683484470	5030	5030	5030	5030	12
250	20230724	144300	1683424110	5030	5030	5030	5030	90
251	20230724	144200	1682971410	5030	5030	5030	5030	292
252	20230724	144100	1681502650	5020	5020	5020	5020	5000
253	20230724	144000	1656402650	5020	5020	5020	5020	425
254	20230724	143900	1654269150	5030	5030	5030	5030	135
255	20230724	143800	1653590100	5020	5020	5030	5020	309
256	20230724	143700	1652038900	5030	5020	5030	5020	54
257	20230724	143600	1651767540	5020	5020	5030	5020	3454
258	20230724	143500	1634426350	5020	5030	5030	5020	346
259	20230724	143400	1632687470	5030	5030	5030	5030	1322
260	20230724	143300	1626037810	5040	5030	5040	5030	104
261	20230724	143200	1625514650	5030	5030	5030	5030	10
262	20230724	143100	1625464350	5030	5030	5030	5020	1400
263	20230724	143000	1618428370	5030	5030	5030	5030	10
264	20230724	142900	1618378070	5030	5040	5040	5030	719
265	20230724	142800	1614756500	5040	5040	5040	5040	5
266	20230724	142700	1614731300	5040	5040	5040	5040	0
267	20230724	142600	1614731300	5040	5040	5040	5040	16
268	20230724	142500	1614650660	5030	5030	5030	5030	50
269	20230724	142400	1614399160	5030	5030	5030	5030	11
270	20230724	142300	1614343830	5030	5030	5030	5030	2925
271	20230724	142200	1599631080	5020	5020	5020	5020	2200
272	20230724	142100	1588587080	5030	5020	5030	5020	122
273	20230724	142000	1587974400	5030	5030	5030	5030	51
274	20230724	141900	1587717870	5030	5030	5030	5030	2
275	20230724	141800	1587707810	5030	5030	5030	5020	223
276	20230724	141700	1586586370	5020	5020	5030	5020	405
277	20230724	141600	1584551770	5020	5020	5020	5020	305
278	20230724	141500	1583020670	5020	5020	5030	5020	27
279	20230724	141400	1582885120	5030	5030	5030	5030	5
280	20230724	141300	1582859970	5030	5030	5030	5030	392
281	20230724	141200	1580888210	5020	5020	5020	5020	42
282	20230724	141100	1580677370	5020	5020	5020	5020	0
283	20230724	141000	1580677370	5020	5020	5020	5020	114
284	20230724	140900	1580105090	5020	5020	5020	5020	726
285	20230724	140800	1576460570	5020	5020	5020	5020	1
286	20230724	140700	1576455550	5020	5020	5020	5020	0
287	20230724	140600	1576455550	5020	5020	5020	5020	910
288	20230724	140500	1571887350	5020	5020	5020	5020	0
289	20230724	140400	1571887350	5020	5020	5020	5020	565
290	20230724	140300	1569051050	5030	5030	5030	5030	0
291	20230724	140200	1569051050	5030	5030	5030	5030	10
292	20230724	140100	1569000750	5020	5020	5020	5020	190
293	20230724	140000	1568046950	5020	5030	5030	5020	166
294	20230724	135900	1567213490	5030	5020	5030	5010	1701
295	20230724	135800	1558677300	5020	5020	5020	5020	0
296	20230724	135700	1558677300	5020	5020	5020	5020	2022
297	20230724	135600	1548526860	5020	5020	5020	5020	0
298	20230724	135500	1548526860	5020	5020	5020	5020	989
299	20230724	135400	1543562080	5020	5030	5030	5020	101
300	20230724	135300	1543055050	5020	5020	5020	5020	565
301	20230724	135200	1540218750	5020	5020	5030	5020	2285
302	20230724	135100	1528747700	5020	5020	5020	5020	10
303	20230724	135000	1528697500	5030	5030	5030	5030	7
304	20230724	134900	1528662290	5030	5030	5030	5030	1
305	20230724	134800	1528657260	5030	5020	5030	5020	1145
306	20230724	134700	1522909350	5020	5020	5020	5020	17
307	20230724	134600	1522824010	5010	5020	5020	5010	971
308	20230724	134500	1517959280	5010	5010	5010	5010	383
309	20230724	134400	1516040450	5020	5030	5030	5020	2439
310	20230724	134300	1503796650	5020	5020	5020	5020	4768
311	20230724	134200	1479861290	5020	5020	5020	5020	215
312	20230724	134100	1478781990	5020	5020	5020	5020	50
313	20230724	134000	1478530990	5020	5020	5020	5020	2500
314	20230724	133900	1465980990	5020	5020	5020	5020	8833
315	20230724	133800	1421639330	5020	5030	5030	5020	16269
316	20230724	133700	1339807470	5030	5030	5040	5030	1291
317	20230724	133600	1333303440	5040	5040	5040	5040	11
318	20230724	133500	1333248000	5040	5030	5040	5030	2046
319	20230724	133400	1322936620	5030	5040	5040	5030	50
320	20230724	133300	1322684930	5040	5040	5040	5040	51
321	20230724	133200	1322427890	5040	5030	5040	5030	1307
322	20230724	133100	1315853610	5030	5040	5040	5030	1331
323	20230724	133000	1309154550	5030	5030	5030	5030	4
324	20230724	132900	1309134430	5030	5030	5030	5030	55
325	20230724	132800	1308857780	5040	5040	5040	5040	2
326	20230724	132700	1308847700	5040	5030	5040	5030	246
327	20230724	132600	1307609860	5030	5030	5030	5030	1
328	20230724	132500	1307604830	5030	5030	5030	5030	160
329	20230724	132400	1306800030	5030	5030	5030	5030	150
330	20230724	132300	1306045530	5020	5020	5020	5020	102
331	20230724	132200	1305533490	5020	5020	5020	5020	85
332	20230724	132100	1305106790	5020	5030	5030	5020	6443
333	20230724	132000	1272698510	5030	5030	5030	5030	2
334	20230724	131900	1272688450	5040	5040	5040	5040	289
335	20230724	131800	1271231890	5030	5030	5030	5030	20
336	20230724	131700	1271131290	5040	5040	5040	5040	200
337	20230724	131600	1270123290	5030	5030	5030	5030	900
338	20230724	131500	1265596290	5030	5030	5030	5030	405
339	20230724	131400	1263559140	5030	5040	5040	5030	1086
340	20230724	131300	1258096440	5040	5040	5040	5040	40
341	20230724	131200	1257894840	5040	5040	5040	5030	115
342	20230724	131100	1257316190	5030	5040	5040	5030	22
343	20230724	131000	1257205380	5040	5030	5040	5030	497
344	20230724	130900	1254705200	5040	5040	5040	5040	61
345	20230724	130800	1254397760	5040	5040	5040	5040	282
346	20230724	130700	1252976480	5040	5040	5040	5040	117
347	20230724	130600	1252386800	5040	5040	5040	5040	157
348	20230724	130500	1251595520	5050	5040	5050	5040	313
349	20230724	130400	1250014880	5040	5040	5040	5040	174
350	20230724	130300	1249137920	5040	5040	5040	5040	0
351	20230724	130200	1249137920	5040	5040	5040	5040	50
352	20230724	130100	1248885920	5040	5040	5040	5040	15
353	20230724	130000	1248810320	5040	5040	5040	5040	11
354	20230724	125900	1248754880	5040	5040	5040	5040	0
355	20230724	125800	1248754880	5040	5040	5040	5040	200
356	20230724	125700	1247746880	5050	5040	5050	5040	104
357	20230724	125600	1247222710	5040	5040	5040	5040	7
358	20230724	125500	1247187430	5040	5040	5040	5040	76
359	20230724	125400	1246804390	5040	5040	5040	5040	0
360	20230724	125300	1246804390	5040	5040	5040	5040	5
361	20230724	125200	1246779190	5050	5050	5050	5050	1
362	20230724	125100	1246774140	5050	5050	5050	5050	0
363	20230724	125000	1246774140	5050	5040	5050	5040	107
364	20230724	124900	1246233890	5040	5030	5040	5030	205
365	20230724	124800	1245202710	5030	5050	5050	5030	135
366	20230724	124700	1244523310	5040	5040	5040	5040	1295
367	20230724	124600	1237996510	5040	5040	5040	5040	201
368	20230724	124500	1236983470	5040	5040	5040	5040	2941
369	20230724	124400	1222160830	5040	5040	5040	5040	25
370	20230724	124300	1222034830	5040	5030	5040	5030	71
371	20230724	124200	1221677640	5030	5040	5040	5030	205
372	20230724	124100	1220646480	5030	5030	5030	5030	101
373	20230724	124000	1220138450	5040	5040	5040	5040	31
374	20230724	123900	1219982210	5030	5030	5030	5030	3
375	20230724	123800	1219967120	5030	5030	5030	5030	20
376	20230724	123700	1219866520	5030	5020	5030	5020	423
377	20230724	123600	1217739830	5020	5030	5030	5020	180
378	20230724	123500	1216835430	5030	5040	5040	5030	238
379	20230724	123400	1215638210	5030	5020	5030	5020	685
380	20230724	123300	1212197810	5020	5020	5020	5020	6
381	20230724	123200	1212167690	5020	5020	5020	5020	100
382	20230724	123100	1211665690	5020	5020	5020	5020	4800
383	20230724	123000	1187569690	5020	5030	5030	5020	5024
384	20230724	122900	1162347660	5030	5030	5030	5030	101
385	20230724	122800	1161839630	5030	5030	5030	5030	605
386	20230724	122700	1158796480	5030	5020	5030	5020	3051
387	20230724	122600	1143480380	5030	5030	5030	5020	572
388	20230724	122500	1140603240	5030	5030	5030	5030	102
389	20230724	122400	1140090180	5030	5030	5030	5030	249
390	20230724	122300	1138837710	5030	5030	5030	5030	0
391	20230724	122200	1138837710	5030	5030	5030	5030	122
392	20230724	122100	1138224050	5030	5020	5030	5020	618
393	20230724	122000	1135119510	5030	5030	5040	5030	3384
394	20230724	121900	1118097980	5030	5030	5030	5030	1351
395	20230724	121800	1111302450	5030	5040	5040	5030	253
396	20230724	121700	1110029850	5040	5040	5040	5030	113
397	20230724	121600	1109461330	5040	5040	5040	5040	110
398	20230724	121500	1108906930	5040	5040	5040	5040	33
399	20230724	121400	1108740610	5040	5040	5040	5040	0
400	20230724	121300	1108740610	5040	5040	5040	5040	0
401	20230724	121200	1108740610	5040	5040	5040	5040	425
402	20230724	121100	1106598610	5040	5040	5040	5030	206
403	20230724	121000	1105561830	5040	5040	5040	5030	9928
404	20230724	120900	1055594710	5040	5040	5050	5040	3337
405	20230724	120800	1038774250	5040	5050	5050	5040	2
406	20230724	120700	1038764160	5050	5050	5050	5050	4183
407	20230724	120600	1017640010	5060	5060	5060	5060	1
408	20230724	120500	1017634950	5060	5060	5060	5060	0
409	20230724	120400	1017634950	5060	5060	5060	5060	10
410	20230724	120300	1017584350	5060	5060	5060	5060	0
411	20230724	120200	1017584350	5060	5060	5060	5050	242
412	20230724	120100	1016361830	5060	5060	5060	5060	10
413	20230724	120000	1016311230	5060	5050	5060	5050	411
414	20230724	115900	1014231720	5050	5050	5050	5050	0
415	20230724	115800	1014231720	5050	5050	5050	5050	15
416	20230724	115700	1014155970	5050	5050	5050	5050	58
417	20230724	115600	1013863070	5050	5050	5050	5050	1808
418	20230724	115500	1004732670	5050	5050	5050	5050	12
419	20230724	115400	1004672070	5050	5040	5050	5040	51
420	20230724	115300	1004414930	5040	5040	5040	5040	555
421	20230724	115200	1001617730	5050	5050	5050	5050	4269
422	20230724	115100	980059280	5050	5050	5050	5050	0
423	20230724	115000	980059280	5050	5050	5050	5050	31
424	20230724	114900	979902730	5050	5060	5060	5050	104
425	20230724	114800	979377490	5060	5060	5060	5060	53
426	20230724	114700	979109310	5050	5050	5050	5050	182
427	20230724	114600	978190210	5060	5060	5060	5060	101
428	20230724	114500	977679150	5050	5050	5050	5050	75
429	20230724	114400	977300400	5050	5050	5050	5050	3900
430	20230724	114300	957605400	5050	5050	5050	5050	6
431	20230724	114200	957575100	5060	5060	5060	5050	12
432	20230724	114100	957514390	5060	5060	5060	5060	213
433	20230724	114000	956436610	5050	5050	5050	5050	876
434	20230724	113900	952012810	5060	5060	5060	5060	187
435	20230724	113800	951066590	5060	5060	5060	5060	600
436	20230724	113700	948030590	5060	5060	5060	5060	25
437	20230724	113600	947904090	5060	5060	5060	5060	450
438	20230724	113500	945627090	5060	5060	5060	5060	690
439	20230724	113400	942135690	5060	5060	5060	5060	8
440	20230724	113300	942095210	5070	5060	5070	5060	812
441	20230724	113200	937986380	5060	5060	5060	5060	40
442	20230724	113100	937783980	5060	5060	5060	5060	1120
443	20230724	113000	932116780	5060	5060	5060	5060	0
444	20230724	112900	932116780	5060	5050	5060	5050	121
445	20230724	112800	931505720	5050	5050	5050	5050	1160
446	20230724	112700	925647720	5060	5050	5060	5050	420
447	20230724	112600	923525720	5050	5050	5050	5050	1160
448	20230724	112500	917667720	5050	5050	5050	5050	248
449	20230724	112400	916415320	5050	5050	5050	5050	409
450	20230724	112300	914349870	5060	5060	5060	5060	2
451	20230724	112200	914339750	5060	5060	5060	5050	1015
452	20230724	112100	909213850	5050	5050	5050	5050	49
453	20230724	112000	908966400	5060	5060	5060	5060	21
454	20230724	111900	908860140	5050	5050	5050	5050	164
455	20230724	111800	908031940	5050	5050	5050	5050	920
456	20230724	111700	903385940	5050	5050	5060	5050	2682
457	20230724	111600	889841730	5050	5060	5060	5050	2474
458	20230724	111500	877337010	5060	5050	5060	5050	350
459	20230724	111400	875569290	5050	5060	5060	5050	23
460	20230724	111300	875453130	5060	5050	5060	5040	320
461	20230724	111200	873836540	5050	5050	5060	5050	858
462	20230724	111100	869503210	5050	5050	5050	5040	513
463	20230724	111000	866914790	5050	5050	5050	5050	12
464	20230724	110900	866854190	5050	5050	5050	5050	6
465	20230724	110800	866823890	5050	5050	5050	5050	30
466	20230724	110700	866672390	5050	5050	5050	5050	60
467	20230724	110600	866369390	5040	5060	5060	5040	861
468	20230724	110500	862027820	5050	5050	5060	5040	71
469	20230724	110400	861669580	5050	5050	5050	5050	630
470	20230724	110300	858488080	5040	5040	5050	5040	4011
471	20230724	110200	838262530	5050	5050	5050	5040	48
472	20230724	110100	838020430	5040	5050	5050	5040	135
473	20230724	110000	837338880	5050	5050	5050	5040	528
474	20230724	105900	834677480	5050	5050	5050	5050	85
475	20230724	105800	834248230	5040	5050	5050	5040	601
476	20230724	105700	831219180	5050	5050	5050	5050	95
477	20230724	105600	830739430	5050	5050	5050	5050	0
478	20230724	105500	830739430	5050	5040	5050	5040	70
479	20230724	105400	830386130	5040	5040	5040	5040	217
480	20230724	105300	829292450	5040	5050	5050	5040	1091
481	20230724	105200	823792510	5050	5040	5050	5040	407
482	20230724	105100	821741160	5040	5040	5040	5040	1368
483	20230724	105000	814846440	5040	5040	5040	5040	149
484	20230724	104900	814095480	5040	5040	5040	5030	143
485	20230724	104800	813375570	5040	5040	5040	5040	160
486	20230724	104700	812569170	5050	5050	5050	5030	628
487	20230724	104600	809399040	5050	5040	5050	5040	521
488	20230724	104500	806768190	5040	5050	5050	5040	156
489	20230724	104400	805981940	5040	5040	5040	5040	109
490	20230724	104300	805432580	5040	5040	5040	5040	142
491	20230724	104200	804716900	5030	5040	5050	5030	1267
492	20230724	104100	798331750	5050	5050	5050	5050	52
493	20230724	104000	798069150	5050	5060	5060	5050	338
494	20230724	103900	796362230	5060	5060	5060	5060	298
495	20230724	103800	794854350	5070	5070	5070	5070	6
496	20230724	103700	794823930	5070	5070	5070	5050	897
497	20230724	103600	790287520	5070	5050	5070	5050	386
498	20230724	103500	788336500	5050	5050	5050	5050	178
499	20230724	103400	787437600	5050	5050	5050	5050	219
500	20230724	103300	786331650	5070	5050	5070	5050	259
501	20230724	103200	785023680	5050	5050	5050	5050	91
502	20230724	103100	784564130	5050	5050	5050	5050	1
503	20230724	103000	784559080	5030	5040	5040	5030	1875
504	20230724	102900	775109090	5040	5080	5080	5030	21912
505	20230724	102800	664554560	5080	5070	5080	5070	1133
506	20230724	102700	658809920	5070	5070	5070	5070	12
507	20230724	102600	658749080	5060	5060	5060	5060	537
508	20230724	102500	656031860	5060	5060	5060	5060	24
509	20230724	102400	655910420	5060	5060	5060	5060	448
510	20230724	102300	653643540	5060	5070	5070	5050	8456
511	20230724	102200	610825830	5070	5070	5070	5070	58
512	20230724	102100	610531770	5070	5080	5080	5070	1091
513	20230724	102000	605000300	5070	5080	5080	5070	349
514	20230724	101900	603227490	5080	5090	5090	5080	188
515	20230724	101800	602272400	5090	5090	5090	5090	2
516	20230724	101700	602262220	5090	5090	5090	5090	54
517	20230724	101600	601987360	5080	5090	5090	5080	82
518	20230724	101500	601570680	5080	5080	5080	5080	127
519	20230724	101400	600925520	5080	5080	5090	5080	391
520	20230724	101300	598939120	5080	5080	5090	5080	518
521	20230724	101200	596307570	5080	5080	5080	5070	148
522	20230724	101100	595556230	5070	5080	5080	5070	2589
523	20230724	101000	582410270	5080	5080	5090	5080	1206
524	20230724	100900	576281830	5080	5080	5090	5080	1401
525	20230724	100800	569162480	5090	5080	5090	5080	1266
526	20230724	100700	562730980	5090	5080	5090	5080	13
527	20230724	100600	562664910	5080	5090	5090	5080	3272
528	20230724	100500	546018680	5090	5100	5100	5090	208
529	20230724	100400	544959910	5100	5100	5100	5090	1054
530	20230724	100300	539594020	5100	5100	5100	5100	201
531	20230724	100200	538568920	5090	5090	5100	5090	2076
532	20230724	100100	528000140	5090	5090	5090	5090	677
533	20230724	100000	524554210	5090	5090	5090	5090	4494
534	20230724	095900	501679750	5090	5100	5100	5090	2464
535	20230724	095800	489137980	5090	5090	5100	5090	977
536	20230724	095700	484165000	5090	5100	5100	5090	1094
537	20230724	095600	478596500	5100	5100	5100	5100	255
538	20230724	095500	477296000	5100	5100	5100	5090	342
539	20230724	095400	475555180	5100	5100	5100	5090	2257
540	20230724	095300	464055820	5100	5100	5100	5100	1484
541	20230724	095200	456487420	5100	5100	5110	5100	11736
542	20230724	095100	396632760	5100	5110	5110	5100	25
543	20230724	095000	396505100	5100	5120	5130	5100	1252
544	20230724	094900	390109830	5120	5120	5120	5120	0
545	20230724	094800	390109830	5120	5120	5120	5120	1
546	20230724	094700	390104710	5130	5130	5130	5130	2
547	20230724	094600	390094450	5130	5120	5130	5120	57
548	20230724	094500	389802600	5110	5110	5110	5110	1056
549	20230724	094400	384406440	5120	5120	5120	5120	31
550	20230724	094300	384247720	5120	5140	5140	5110	217
551	20230724	094200	383138620	5140	5110	5140	5110	871
552	20230724	094100	378681700	5120	5120	5120	5110	1144
553	20230724	094000	372830420	5120	5110	5120	5110	150
554	20230724	093900	372062920	5110	5110	5110	5110	1519
555	20230724	093800	364300830	5110	5110	5120	5110	932
556	20230724	093700	359538300	5120	5110	5120	5110	442
557	20230724	093600	357279230	5110	5110	5110	5110	118
558	20230724	093500	356676250	5110	5110	5110	5110	122
559	20230724	093400	356052830	5110	5110	5110	5110	265
560	20230724	093300	354698680	5110	5110	5110	5110	328
561	20230724	093200	353022600	5120	5120	5120	5120	277
562	20230724	093100	351604360	5100	5110	5110	5100	2455
563	20230724	093000	339067060	5110	5130	5130	5110	4422
564	20230724	092900	316388650	5130	5130	5130	5130	1525
565	20230724	092800	308565400	5130	5120	5130	5120	522
566	20230724	092700	305892570	5120	5140	5140	5120	602
567	20230724	092600	302798520	5140	5130	5140	5120	680
568	20230724	092500	299315110	5130	5140	5140	5120	811
569	20230724	092400	295162720	5140	5140	5140	5140	100
570	20230724	092300	294648720	5140	5140	5140	5140	0
571	20230724	092200	294648720	5140	5110	5140	5110	3688
572	20230724	092100	275768500	5120	5110	5120	5110	424
573	20230724	092000	273601570	5110	5100	5110	5100	1242
574	20230724	091900	267261380	5100	5110	5120	5100	1661
575	20230724	091800	258789150	5110	5120	5120	5110	1558
576	20230724	091700	250812750	5120	5100	5120	5100	882
577	20230724	091600	246312860	5100	5120	5120	5100	2360
578	20230724	091500	234264970	5110	5110	5110	5110	998
579	20230724	091400	229165190	5110	5110	5110	5100	219
580	20230724	091300	228046410	5110	5110	5110	5100	5227
581	20230724	091200	201379690	5110	5120	5120	5100	1996
582	20230724	091100	191180830	5120	5110	5120	5110	535
583	20230724	091000	188445630	5110	5120	5120	5100	888
584	20230724	090900	183911910	5100	5110	5120	5100	4873
585	20230724	090800	158993180	5110	5120	5120	5110	1673
586	20230724	090700	150441890	5110	5130	5130	5110	1638
587	20230724	090600	142054660	5130	5120	5150	5110	4788
588	20230724	090500	117583060	5120	5130	5130	5110	2145
589	20230724	090400	106601560	5110	5190	5190	5110	4675
590	20230724	090300	82596120	5180	5200	5200	5180	1172
591	20230724	090200	76515410	5200	5210	5210	5190	1393
592	20230724	090100	69279500	5210	5250	5250	5210	2855
593	20230724	090000	54350270	5270	5250	5280	5230	10356