KissMeData/405100/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	204800	610832910	12420	12420	12420	12420	1124
3	20230724	204700	610832910	12420	12420	12420	12420	0
4	20230724	204600	610832910	12420	12420	12420	12420	0
5	20230724	204500	610832910	12420	12420	12420	12420	0
6	20230724	204400	610832910	12420	12420	12420	12420	0
7	20230724	204300	610832910	12420	12420	12420	12420	0
8	20230724	204200	610832910	12420	12420	12420	12420	0
9	20230724	204100	610832910	12420	12420	12420	12420	0
10	20230724	204000	610832910	12420	12420	12420	12420	0
11	20230724	203900	610832910	12420	12420	12420	12420	0
12	20230724	203800	610832910	12420	12420	12420	12420	0
13	20230724	203700	610832910	12420	12420	12420	12420	0
14	20230724	203600	610832910	12420	12420	12420	12420	0
15	20230724	203500	610832910	12420	12420	12420	12420	0
16	20230724	203400	610832910	12420	12420	12420	12420	0
17	20230724	203300	610832910	12420	12420	12420	12420	0
18	20230724	203200	610832910	12420	12420	12420	12420	0
19	20230724	203100	610832910	12420	12420	12420	12420	0
20	20230724	203000	610832910	12420	12420	12420	12420	0
21	20230724	202900	610832910	12420	12420	12420	12420	0
22	20230724	202800	610832910	12420	12420	12420	12420	0
23	20230724	202700	610832910	12420	12420	12420	12420	0
24	20230724	202600	610832910	12420	12420	12420	12420	0
25	20230724	202500	610832910	12420	12420	12420	12420	0
26	20230724	202400	610832910	12420	12420	12420	12420	0
27	20230724	202300	610832910	12420	12420	12420	12420	0
28	20230724	202200	610832910	12420	12420	12420	12420	0
29	20230724	202100	610832910	12420	12420	12420	12420	0
30	20230724	202000	610832910	12420	12420	12420	12420	0
31	20230724	201900	610832910	12420	12420	12420	12420	0
32	20230724	201800	610832910	12420	12420	12420	12420	1124
33	20230724	201700	610832910	12420	12420	12420	12420	0
34	20230724	201600	610832910	12420	12420	12420	12420	0
35	20230724	201500	610832910	12420	12420	12420	12420	0
36	20230724	201400	610832910	12420	12420	12420	12420	0
37	20230724	201300	610832910	12420	12420	12420	12420	0
38	20230724	201200	610832910	12420	12420	12420	12420	0
39	20230724	201100	610832910	12420	12420	12420	12420	0
40	20230724	201000	610832910	12420	12420	12420	12420	0
41	20230724	200900	610832910	12420	12420	12420	12420	0
42	20230724	200800	610832910	12420	12420	12420	12420	0
43	20230724	200700	610832910	12420	12420	12420	12420	0
44	20230724	200600	610832910	12420	12420	12420	12420	0
45	20230724	200500	610832910	12420	12420	12420	12420	0
46	20230724	200400	610832910	12420	12420	12420	12420	0
47	20230724	200300	610832910	12420	12420	12420	12420	0
48	20230724	200200	610832910	12420	12420	12420	12420	0
49	20230724	200100	610832910	12420	12420	12420	12420	0
50	20230724	200000	610832910	12420	12420	12420	12420	0
51	20230724	195900	610832910	12420	12420	12420	12420	0
52	20230724	195800	610832910	12420	12420	12420	12420	0
53	20230724	195700	610832910	12420	12420	12420	12420	0
54	20230724	195600	610832910	12420	12420	12420	12420	0
55	20230724	195500	610832910	12420	12420	12420	12420	0
56	20230724	195400	610832910	12420	12420	12420	12420	0
57	20230724	195300	610832910	12420	12420	12420	12420	0
58	20230724	195200	610832910	12420	12420	12420	12420	0
59	20230724	195100	610832910	12420	12420	12420	12420	0
60	20230724	195000	610832910	12420	12420	12420	12420	0
61	20230724	194900	610832910	12420	12420	12420	12420	0
62	20230724	194800	610832910	12420	12420	12420	12420	1124
63	20230724	194700	610832910	12420	12420	12420	12420	0
64	20230724	194600	610832910	12420	12420	12420	12420	0
65	20230724	194500	610832910	12420	12420	12420	12420	0
66	20230724	194400	610832910	12420	12420	12420	12420	0
67	20230724	194300	610832910	12420	12420	12420	12420	0
68	20230724	194200	610832910	12420	12420	12420	12420	0
69	20230724	194100	610832910	12420	12420	12420	12420	0
70	20230724	194000	610832910	12420	12420	12420	12420	0
71	20230724	193900	610832910	12420	12420	12420	12420	0
72	20230724	193800	610832910	12420	12420	12420	12420	0
73	20230724	193700	610832910	12420	12420	12420	12420	0
74	20230724	193600	610832910	12420	12420	12420	12420	0
75	20230724	193500	610832910	12420	12420	12420	12420	0
76	20230724	193400	610832910	12420	12420	12420	12420	0
77	20230724	193300	610832910	12420	12420	12420	12420	0
78	20230724	193200	610832910	12420	12420	12420	12420	0
79	20230724	193100	610832910	12420	12420	12420	12420	0
80	20230724	193000	610832910	12420	12420	12420	12420	0
81	20230724	192900	610832910	12420	12420	12420	12420	0
82	20230724	192800	610832910	12420	12420	12420	12420	0
83	20230724	192700	610832910	12420	12420	12420	12420	0
84	20230724	192600	610832910	12420	12420	12420	12420	0
85	20230724	192500	610832910	12420	12420	12420	12420	0
86	20230724	192400	610832910	12420	12420	12420	12420	0
87	20230724	192300	610832910	12420	12420	12420	12420	0
88	20230724	192200	610832910	12420	12420	12420	12420	0
89	20230724	192100	610832910	12420	12420	12420	12420	0
90	20230724	192000	610832910	12420	12420	12420	12420	0
91	20230724	191900	610832910	12420	12420	12420	12420	0
92	20230724	191800	610832910	12420	12420	12420	12420	1124
93	20230724	191700	610832910	12420	12420	12420	12420	0
94	20230724	191600	610832910	12420	12420	12420	12420	0
95	20230724	191500	610832910	12420	12420	12420	12420	0
96	20230724	191400	610832910	12420	12420	12420	12420	0
97	20230724	191300	610832910	12420	12420	12420	12420	0
98	20230724	191200	610832910	12420	12420	12420	12420	0
99	20230724	191100	610832910	12420	12420	12420	12420	0
100	20230724	191000	610832910	12420	12420	12420	12420	0
101	20230724	190900	610832910	12420	12420	12420	12420	0
102	20230724	190800	610832910	12420	12420	12420	12420	0
103	20230724	190700	610832910	12420	12420	12420	12420	0
104	20230724	190600	610832910	12420	12420	12420	12420	0
105	20230724	190500	610832910	12420	12420	12420	12420	0
106	20230724	190400	610832910	12420	12420	12420	12420	0
107	20230724	190300	610832910	12420	12420	12420	12420	0
108	20230724	190200	610832910	12420	12420	12420	12420	0
109	20230724	190100	610832910	12420	12420	12420	12420	0
110	20230724	190000	610832910	12420	12420	12420	12420	0
111	20230724	185900	610832910	12420	12420	12420	12420	0
112	20230724	185800	610832910	12420	12420	12420	12420	0
113	20230724	185700	610832910	12420	12420	12420	12420	0
114	20230724	185600	610832910	12420	12420	12420	12420	0
115	20230724	185500	610832910	12420	12420	12420	12420	0
116	20230724	185400	610832910	12420	12420	12420	12420	0
117	20230724	185300	610832910	12420	12420	12420	12420	0
118	20230724	185200	610832910	12420	12420	12420	12420	0
119	20230724	185100	610832910	12420	12420	12420	12420	0
120	20230724	185000	610832910	12420	12420	12420	12420	0
121	20230724	184900	610832910	12420	12420	12420	12420	0
122	20230724	184800	610832910	12420	12420	12420	12420	1124
123	20230724	184700	610832910	12420	12420	12420	12420	0
124	20230724	184600	610832910	12420	12420	12420	12420	0
125	20230724	184500	610832910	12420	12420	12420	12420	0
126	20230724	184400	610832910	12420	12420	12420	12420	0
127	20230724	184300	610832910	12420	12420	12420	12420	0
128	20230724	184200	610832910	12420	12420	12420	12420	0
129	20230724	184100	610832910	12420	12420	12420	12420	0
130	20230724	184000	610832910	12420	12420	12420	12420	0
131	20230724	183900	610832910	12420	12420	12420	12420	0
132	20230724	183800	610832910	12420	12420	12420	12420	0
133	20230724	183700	610832910	12420	12420	12420	12420	0
134	20230724	183600	610832910	12420	12420	12420	12420	0
135	20230724	183500	610832910	12420	12420	12420	12420	0
136	20230724	183400	610832910	12420	12420	12420	12420	0
137	20230724	183300	610832910	12420	12420	12420	12420	0
138	20230724	183200	610832910	12420	12420	12420	12420	0
139	20230724	183100	610832910	12420	12420	12420	12420	0
140	20230724	183000	610832910	12420	12420	12420	12420	0
141	20230724	182900	610832910	12420	12420	12420	12420	0
142	20230724	182800	610832910	12420	12420	12420	12420	0
143	20230724	182700	610832910	12420	12420	12420	12420	0
144	20230724	182600	610832910	12420	12420	12420	12420	0
145	20230724	182500	610832910	12420	12420	12420	12420	0
146	20230724	182400	610832910	12420	12420	12420	12420	0
147	20230724	182300	610832910	12420	12420	12420	12420	0
148	20230724	182200	610832910	12420	12420	12420	12420	0
149	20230724	182100	610832910	12420	12420	12420	12420	0
150	20230724	182000	610832910	12420	12420	12420	12420	0
151	20230724	181900	610832910	12420	12420	12420	12420	0
152	20230724	181800	610832910	12420	12420	12420	12420	1124
153	20230724	181700	610832910	12420	12420	12420	12420	0
154	20230724	181600	610832910	12420	12420	12420	12420	0
155	20230724	181500	610832910	12420	12420	12420	12420	0
156	20230724	181400	610832910	12420	12420	12420	12420	0
157	20230724	181300	610832910	12420	12420	12420	12420	0
158	20230724	181200	610832910	12420	12420	12420	12420	0
159	20230724	181100	610832910	12420	12420	12420	12420	0
160	20230724	181000	610832910	12420	12420	12420	12420	0
161	20230724	180900	610832910	12420	12420	12420	12420	0
162	20230724	180800	610832910	12420	12420	12420	12420	0
163	20230724	180700	610832910	12420	12420	12420	12420	0
164	20230724	180600	610832910	12420	12420	12420	12420	0
165	20230724	180500	610832910	12420	12420	12420	12420	0
166	20230724	180400	610832910	12420	12420	12420	12420	0
167	20230724	180300	610832910	12420	12420	12420	12420	0
168	20230724	180200	610832910	12420	12420	12420	12420	0
169	20230724	180100	610832910	12420	12420	12420	12420	0
170	20230724	180000	610832910	12420	12420	12420	12420	0
171	20230724	175900	610832910	12420	12420	12420	12420	0
172	20230724	175800	610832910	12420	12420	12420	12420	0
173	20230724	175700	610832910	12420	12420	12420	12420	0
174	20230724	175600	610832910	12420	12420	12420	12420	0
175	20230724	175500	610832910	12420	12420	12420	12420	0
176	20230724	175400	610832910	12420	12420	12420	12420	0
177	20230724	175300	610832910	12420	12420	12420	12420	0
178	20230724	175200	610832910	12420	12420	12420	12420	0
179	20230724	175100	610832910	12420	12420	12420	12420	0
180	20230724	175000	610832910	12420	12420	12420	12420	0
181	20230724	174900	610832910	12420	12420	12420	12420	0
182	20230724	174800	610832910	12420	12420	12420	12420	1124
183	20230724	174700	610832910	12420	12420	12420	12420	0
184	20230724	174600	610832910	12420	12420	12420	12420	0
185	20230724	174500	610832910	12420	12420	12420	12420	0
186	20230724	174400	610832910	12420	12420	12420	12420	0
187	20230724	174300	610832910	12420	12420	12420	12420	0
188	20230724	174200	610832910	12420	12420	12420	12420	0
189	20230724	174100	610832910	12420	12420	12420	12420	0
190	20230724	174000	610832910	12420	12420	12420	12420	0
191	20230724	173900	610832910	12420	12420	12420	12420	0
192	20230724	173800	610832910	12420	12420	12420	12420	0
193	20230724	173700	610832910	12420	12420	12420	12420	0
194	20230724	173600	610832910	12420	12420	12420	12420	0
195	20230724	173500	610832910	12420	12420	12420	12420	0
196	20230724	173400	610832910	12420	12420	12420	12420	0
197	20230724	173300	610832910	12420	12420	12420	12420	0
198	20230724	173200	610832910	12420	12420	12420	12420	0
199	20230724	173100	610832910	12420	12420	12420	12420	0
200	20230724	173000	610832910	12420	12420	12420	12420	0
201	20230724	172900	610832910	12420	12420	12420	12420	0
202	20230724	172800	610832910	12420	12420	12420	12420	0
203	20230724	172700	610832910	12420	12420	12420	12420	0
204	20230724	172600	610832910	12420	12420	12420	12420	0
205	20230724	172500	610832910	12420	12420	12420	12420	0
206	20230724	172400	610832910	12420	12420	12420	12420	0
207	20230724	172300	610832910	12420	12420	12420	12420	0
208	20230724	172200	610832910	12420	12420	12420	12420	0
209	20230724	172100	610832910	12420	12420	12420	12420	0
210	20230724	172000	610832910	12420	12420	12420	12420	0
211	20230724	171900	610832910	12420	12420	12420	12420	0
212	20230724	171800	610832910	12420	12420	12420	12420	1124
213	20230724	171700	610832910	12420	12420	12420	12420	0
214	20230724	171600	610832910	12420	12420	12420	12420	0
215	20230724	171500	610832910	12420	12420	12420	12420	0
216	20230724	171400	610832910	12420	12420	12420	12420	0
217	20230724	171300	610832910	12420	12420	12420	12420	0
218	20230724	171200	610832910	12420	12420	12420	12420	0
219	20230724	171100	610832910	12420	12420	12420	12420	0
220	20230724	171000	610832910	12420	12420	12420	12420	0
221	20230724	170900	610832910	12420	12420	12420	12420	0
222	20230724	170800	610832910	12420	12420	12420	12420	0
223	20230724	170700	610832910	12420	12420	12420	12420	0
224	20230724	170600	610832910	12420	12420	12420	12420	0
225	20230724	170500	610832910	12420	12420	12420	12420	0
226	20230724	170400	610832910	12420	12420	12420	12420	0
227	20230724	170300	610832910	12420	12420	12420	12420	0
228	20230724	170200	610832910	12420	12420	12420	12420	0
229	20230724	170100	610832910	12420	12420	12420	12420	0
230	20230724	170000	610832910	12420	12420	12420	12420	0
231	20230724	165900	610832910	12420	12420	12420	12420	0
232	20230724	165800	610832910	12420	12420	12420	12420	0
233	20230724	165700	610832910	12420	12420	12420	12420	0
234	20230724	165600	610832910	12420	12420	12420	12420	0
235	20230724	165500	610832910	12420	12420	12420	12420	0
236	20230724	165400	610832910	12420	12420	12420	12420	0
237	20230724	165300	610832910	12420	12420	12420	12420	0
238	20230724	165200	610832910	12420	12420	12420	12420	0
239	20230724	165100	610832910	12420	12420	12420	12420	0
240	20230724	165000	610832910	12420	12420	12420	12420	0
241	20230724	164900	610832910	12420	12420	12420	12420	0
242	20230724	164800	610832910	12420	12420	12420	12420	1124
243	20230724	164700	610832910	12420	12420	12420	12420	0
244	20230724	164600	610832910	12420	12420	12420	12420	0
245	20230724	164500	610832910	12420	12420	12420	12420	0
246	20230724	164400	610832910	12420	12420	12420	12420	0
247	20230724	164300	610832910	12420	12420	12420	12420	0
248	20230724	164200	610832910	12420	12420	12420	12420	0
249	20230724	164100	610832910	12420	12420	12420	12420	0
250	20230724	164000	610832910	12420	12420	12420	12420	0
251	20230724	163900	610832910	12420	12420	12420	12420	0
252	20230724	163800	610832910	12420	12420	12420	12420	0
253	20230724	163700	610832910	12420	12420	12420	12420	0
254	20230724	163600	610832910	12420	12420	12420	12420	0
255	20230724	163500	610832910	12420	12420	12420	12420	0
256	20230724	163400	610832910	12420	12420	12420	12420	0
257	20230724	163300	610832910	12420	12420	12420	12420	0
258	20230724	163200	610832910	12420	12420	12420	12420	0
259	20230724	163100	610832910	12420	12420	12420	12420	0
260	20230724	163000	610832910	12420	12420	12420	12420	0
261	20230724	162900	610832910	12420	12420	12420	12420	0
262	20230724	162800	610832910	12420	12420	12420	12420	0
263	20230724	162700	610832910	12420	12420	12420	12420	0
264	20230724	162600	610832910	12420	12420	12420	12420	0
265	20230724	162500	610832910	12420	12420	12420	12420	0
266	20230724	162400	610832910	12420	12420	12420	12420	0
267	20230724	162300	610832910	12420	12420	12420	12420	0
268	20230724	162200	610832910	12420	12420	12420	12420	0
269	20230724	162100	610832910	12420	12420	12420	12420	0
270	20230724	162000	610832910	12420	12420	12420	12420	0
271	20230724	161900	610832910	12420	12420	12420	12420	0
272	20230724	161800	610832910	12420	12420	12420	12420	1124
273	20230724	161700	610832910	12420	12420	12420	12420	0
274	20230724	161600	610832910	12420	12420	12420	12420	0
275	20230724	161500	610832910	12420	12420	12420	12420	0
276	20230724	161400	610832910	12420	12420	12420	12420	0
277	20230724	161300	610832910	12420	12420	12420	12420	0
278	20230724	161200	610832910	12420	12420	12420	12420	0
279	20230724	161100	610832910	12420	12420	12420	12420	0
280	20230724	161000	610832910	12420	12420	12420	12420	0
281	20230724	160900	610832910	12420	12420	12420	12420	0
282	20230724	160800	610832910	12420	12420	12420	12420	0
283	20230724	160700	610832910	12420	12420	12420	12420	0
284	20230724	160600	610832910	12420	12420	12420	12420	0
285	20230724	160500	610832910	12420	12420	12420	12420	0
286	20230724	160400	610832910	12420	12420	12420	12420	0
287	20230724	160300	610832910	12420	12420	12420	12420	0
288	20230724	160200	610832910	12420	12420	12420	12420	0
289	20230724	160100	610832910	12420	12420	12420	12420	0
290	20230724	160000	610832910	12420	12420	12420	12420	0
291	20230724	155900	610832910	12420	12420	12420	12420	0
292	20230724	155800	610832910	12420	12420	12420	12420	0
293	20230724	155700	610832910	12420	12420	12420	12420	0
294	20230724	155600	610832910	12420	12420	12420	12420	0
295	20230724	155500	610832910	12420	12420	12420	12420	0
296	20230724	155400	610832910	12420	12420	12420	12420	0
297	20230724	155300	610832910	12420	12420	12420	12420	0
298	20230724	155200	610832910	12420	12420	12420	12420	0
299	20230724	155100	610832910	12420	12420	12420	12420	0
300	20230724	155000	610832910	12420	12420	12420	12420	0
301	20230724	154900	610832910	12420	12420	12420	12420	0
302	20230724	154800	610832910	12420	12420	12420	12420	1124
303	20230724	154700	610832910	12420	12420	12420	12420	0
304	20230724	154600	610832910	12420	12420	12420	12420	0
305	20230724	154500	610832910	12420	12420	12420	12420	0
306	20230724	154400	610832910	12420	12420	12420	12420	0
307	20230724	154300	610832910	12420	12420	12420	12420	0
308	20230724	154200	610832910	12420	12420	12420	12420	0
309	20230724	154100	610832910	12420	12420	12420	12420	0
310	20230724	154000	610832910	12420	12420	12420	12420	0
311	20230724	153900	610832910	12420	12420	12420	12420	0
312	20230724	153800	610832910	12420	12420	12420	12420	0
313	20230724	153700	610832910	12420	12420	12420	12420	0
314	20230724	153600	610832910	12420	12420	12420	12420	0
315	20230724	153500	610832910	12420	12420	12420	12420	0
316	20230724	153400	610832910	12420	12420	12420	12420	0
317	20230724	153300	610832910	12420	12420	12420	12420	0
318	20230724	153200	610832910	12420	12420	12420	12420	0
319	20230724	153100	610832910	12420	12420	12420	12420	0
320	20230724	153000	610832910	12420	12420	12420	12420	1124
321	20230724	152900	596872830	12450	12450	12450	12450	0
322	20230724	152800	596872830	12450	12450	12450	12450	0
323	20230724	152700	596872830	12450	12450	12450	12450	0
324	20230724	152600	596872830	12450	12450	12450	12450	0
325	20230724	152500	596872830	12450	12450	12450	12450	0
326	20230724	152400	596872830	12450	12450	12450	12450	0
327	20230724	152300	596872830	12450	12450	12450	12450	0
328	20230724	152200	596872830	12450	12450	12450	12450	0
329	20230724	152100	596872830	12450	12450	12450	12450	0
330	20230724	152000	596872830	12450	12450	12450	12450	0
331	20230724	151900	596872830	12450	12450	12450	12450	77
332	20230724	151800	595914180	12450	12450	12450	12450	1
333	20230724	151700	595901730	12450	12450	12450	12450	1
334	20230724	151600	595889280	12460	12460	12460	12460	40
335	20230724	151500	595390880	12460	12460	12460	12460	0
336	20230724	151400	595390880	12460	12460	12460	12460	1
337	20230724	151300	595378420	12440	12440	12440	12440	1
338	20230724	151200	595365980	12470	12440	12470	12440	2
339	20230724	151100	595341070	12450	12450	12460	12450	8
340	20230724	151000	595241460	12470	12460	12470	12440	3
341	20230724	150900	595204090	12440	12440	12440	12440	61
342	20230724	150800	594445250	12440	12440	12440	12440	539
343	20230724	150700	587740090	12440	12440	12440	12440	0
344	20230724	150600	587740090	12440	12440	12440	12440	0
345	20230724	150500	587740090	12440	12440	12440	12440	0
346	20230724	150400	587740090	12440	12440	12440	12440	161
347	20230724	150300	585737250	12430	12430	12430	12430	0
348	20230724	150200	585737250	12430	12430	12430	12430	0
349	20230724	150100	585737250	12430	12430	12430	12430	0
350	20230724	150000	585737250	12430	12430	12430	12430	0
351	20230724	145900	585737250	12430	12430	12430	12430	0
352	20230724	145800	585737250	12430	12430	12430	12430	0
353	20230724	145700	585737250	12430	12430	12430	12430	0
354	20230724	145600	585737250	12430	12430	12430	12430	0
355	20230724	145500	585737250	12430	12430	12430	12430	0
356	20230724	145400	585737250	12430	12430	12430	12430	100
357	20230724	145300	584494250	12430	12430	12430	12430	50
358	20230724	145200	583872750	12410	12410	12410	12410	0
359	20230724	145100	583872750	12410	12430	12430	12410	234
360	20230724	145000	580967730	12420	12420	12420	12420	0
361	20230724	144900	580967730	12420	12420	12420	12420	15
362	20230724	144800	580781430	12410	12410	12410	12410	0
363	20230724	144700	580781430	12410	12410	12410	12410	2
364	20230724	144600	580756610	12400	12400	12400	12400	43
365	20230724	144500	580223410	12400	12400	12400	12400	1
366	20230724	144400	580211010	12400	12400	12400	12400	0
367	20230724	144300	580211010	12400	12400	12400	12400	0
368	20230724	144200	580211010	12400	12400	12400	12400	0
369	20230724	144100	580211010	12400	12400	12400	12400	0
370	20230724	144000	580211010	12400	12400	12400	12400	0
371	20230724	143900	580211010	12400	12400	12400	12400	0
372	20230724	143800	580211010	12400	12400	12400	12400	2
373	20230724	143700	580186210	12400	12400	12400	12400	0
374	20230724	143600	580186210	12400	12400	12400	12400	23
375	20230724	143500	579901010	12400	12400	12400	12400	20
376	20230724	143400	579653010	12400	12420	12420	12400	2
377	20230724	143300	579628190	12420	12420	12420	12420	1
378	20230724	143200	579615770	12420	12420	12420	12420	0
379	20230724	143100	579615770	12420	12420	12420	12420	100
380	20230724	143000	578373770	12420	12420	12420	12420	0
381	20230724	142900	578373770	12420	12420	12420	12420	0
382	20230724	142800	578373770	12420	12420	12420	12420	0
383	20230724	142700	578373770	12420	12420	12420	12420	1
384	20230724	142600	578361350	12380	12380	12380	12380	0
385	20230724	142500	578361350	12380	12380	12380	12380	30
386	20230724	142400	577989950	12380	12380	12380	12380	0
387	20230724	142300	577989950	12380	12380	12380	12380	9
388	20230724	142200	577878530	12380	12400	12400	12380	500
389	20230724	142100	571680410	12400	12400	12400	12400	0
390	20230724	142000	571680410	12400	12400	12400	12400	0
391	20230724	141900	571680410	12400	12400	12400	12400	0
392	20230724	141800	571680410	12400	12400	12400	12400	0
393	20230724	141700	571680410	12400	12400	12400	12400	1
394	20230724	141600	571668010	12400	12400	12400	12400	0
395	20230724	141500	571668010	12400	12400	12400	12400	43
396	20230724	141400	571134810	12400	12400	12400	12400	1
397	20230724	141300	571122410	12400	12400	12400	12400	600
398	20230724	141200	563682410	12410	12410	12410	12410	0
399	20230724	141100	563682410	12410	12410	12410	12410	399
400	20230724	141000	558730820	12410	12410	12410	12410	0
401	20230724	140900	558730820	12410	12410	12410	12410	1
402	20230724	140800	558718410	12410	12410	12410	12410	0
403	20230724	140700	558718410	12410	12410	12410	12410	0
404	20230724	140600	558718410	12410	12410	12410	12410	4
405	20230724	140500	558668770	12430	12430	12430	12430	0
406	20230724	140400	558668770	12430	12430	12430	12430	0
407	20230724	140300	558668770	12430	12430	12430	12430	0
408	20230724	140200	558668770	12430	12430	12430	12430	0
409	20230724	140100	558668770	12430	12430	12430	12430	0
410	20230724	140000	558668770	12430	12430	12430	12430	0
411	20230724	135900	558668770	12430	12430	12430	12430	0
412	20230724	135800	558668770	12430	12400	12430	12400	1018
413	20230724	135700	546036790	12400	12400	12400	12400	50
414	20230724	135600	545416790	12370	12370	12370	12370	0
415	20230724	135500	545416790	12370	12370	12370	12370	0
416	20230724	135400	545416790	12370	12370	12370	12370	0
417	20230724	135300	545416790	12370	12370	12370	12370	0
418	20230724	135200	545416790	12370	12370	12370	12370	0
419	20230724	135100	545416790	12370	12370	12370	12370	0
420	20230724	135000	545416790	12370	12370	12370	12370	0
421	20230724	134900	545416790	12370	12370	12370	12370	0
422	20230724	134800	545416790	12370	12370	12370	12370	0
423	20230724	134700	545416790	12370	12370	12370	12370	0
424	20230724	134600	545416790	12370	12370	12370	12370	500
425	20230724	134500	539231790	12350	12350	12350	12350	0
426	20230724	134400	539231790	12350	12350	12350	12350	0
427	20230724	134300	539231790	12350	12350	12350	12350	400
428	20230724	134200	534291790	12360	12360	12360	12360	132
429	20230724	134100	532660270	12370	12360	12370	12360	54
430	20230724	134000	531992820	12360	12360	12360	12360	50
431	20230724	133900	531374820	12360	12360	12360	12360	374
432	20230724	133800	526752180	12380	12380	12380	12380	50
433	20230724	133700	526133180	12380	12370	12380	12370	1050
434	20230724	133600	513139680	12370	12370	12370	12370	200
435	20230724	133500	510665680	12370	12370	12370	12370	0
436	20230724	133400	510665680	12370	12370	12370	12370	0
437	20230724	133300	510665680	12370	12370	12370	12370	0
438	20230724	133200	510665680	12370	12370	12370	12370	2
439	20230724	133100	510640940	12370	12370	12370	12370	1198
440	20230724	133000	495821680	12360	12360	12360	12360	0
441	20230724	132900	495821680	12360	12360	12360	12360	0
442	20230724	132800	495821680	12360	12390	12390	12360	1001
443	20230724	132700	483419320	12370	12370	12370	12370	74
444	20230724	132600	482503940	12400	12400	12400	12400	0
445	20230724	132500	482503940	12400	12400	12400	12400	285
446	20230724	132400	478969940	12390	12390	12390	12390	1100
447	20230724	132300	465340940	12390	12390	12390	12390	0
448	20230724	132200	465340940	12390	12390	12390	12390	0
449	20230724	132100	465340940	12390	12390	12390	12390	3
450	20230724	132000	465303770	12390	12390	12390	12390	3
451	20230724	131900	465266600	12390	12390	12390	12390	0
452	20230724	131800	465266600	12390	12360	12390	12360	39
453	20230724	131700	464784290	12360	12360	12360	12360	20
454	20230724	131600	464537090	12360	12360	12360	12360	50
455	20230724	131500	463919090	12350	12350	12350	12350	220
456	20230724	131400	461202090	12350	12350	12350	12350	39
457	20230724	131300	460720440	12350	12360	12360	12350	85
458	20230724	131200	459670680	12340	12340	12340	12340	0
459	20230724	131100	459670680	12340	12340	12340	12340	0
460	20230724	131000	459670680	12340	12340	12340	12340	0
461	20230724	130900	459670680	12340	12340	12340	12340	0
462	20230724	130800	459670680	12340	12340	12340	12340	59
463	20230724	130700	458942620	12340	12340	12340	12340	141
464	20230724	130600	457202680	12340	12340	12340	12340	107
465	20230724	130500	455882300	12340	12340	12340	12340	393
466	20230724	130400	451032680	12340	12340	12340	12340	0
467	20230724	130300	451032680	12340	12340	12340	12340	164
468	20230724	130200	449008920	12340	12340	12340	12340	0
469	20230724	130100	449008920	12340	12340	12340	12340	0
470	20230724	130000	449008920	12340	12340	12340	12340	38
471	20230724	125900	448540000	12340	12340	12340	12340	101
472	20230724	125800	447293660	12340	12340	12340	12340	199
473	20230724	125700	444838000	12330	12330	12330	12330	0
474	20230724	125600	444838000	12330	12340	12340	12330	37
475	20230724	125500	444381490	12320	12320	12320	12320	0
476	20230724	125400	444381490	12320	12320	12320	12320	0
477	20230724	125300	444381490	12320	12320	12320	12320	0
478	20230724	125200	444381490	12320	12320	12320	12320	0
479	20230724	125100	444381490	12320	12350	12350	12320	552
480	20230724	125000	437574240	12350	12350	12350	12350	0
481	20230724	124900	437574240	12350	12350	12350	12350	175
482	20230724	124800	435412990	12350	12350	12350	12350	45
483	20230724	124700	434857240	12350	12350	12350	12350	0
484	20230724	124600	434857240	12350	12350	12350	12350	833
485	20230724	124500	424569690	12350	12350	12350	12350	0
486	20230724	124400	424569690	12350	12350	12350	12350	0
487	20230724	124300	424569690	12350	12360	12360	12350	45
488	20230724	124200	424013560	12360	12360	12360	12360	0
489	20230724	124100	424013560	12360	12360	12360	12360	0
490	20230724	124000	424013560	12360	12360	12360	12360	0
491	20230724	123900	424013560	12360	12360	12360	12360	0
492	20230724	123800	424013560	12360	12360	12360	12360	0
493	20230724	123700	424013560	12360	12360	12360	12360	24
494	20230724	123600	423716920	12360	12360	12360	12360	0
495	20230724	123500	423716920	12360	12360	12360	12360	0
496	20230724	123400	423716920	12360	12360	12360	12360	103
497	20230724	123300	422443840	12370	12370	12370	12370	768
498	20230724	123200	412943680	12380	12420	12420	12380	372
499	20230724	123100	408336430	12440	12440	12440	12440	0
500	20230724	123000	408336430	12440	12440	12440	12440	0
501	20230724	122900	408336430	12440	12440	12440	12440	0
502	20230724	122800	408336430	12440	12440	12440	12440	0
503	20230724	122700	408336430	12440	12440	12440	12440	5
504	20230724	122600	408274230	12390	12390	12390	12390	0
505	20230724	122500	408274230	12390	12390	12390	12390	285
506	20230724	122400	404743080	12390	12390	12390	12390	0
507	20230724	122300	404743080	12390	12390	12390	12390	0
508	20230724	122200	404743080	12390	12390	12390	12390	0
509	20230724	122100	404743080	12390	12390	12390	12390	0
510	20230724	122000	404743080	12390	12390	12390	12390	0
511	20230724	121900	404743080	12390	12390	12390	12390	0
512	20230724	121800	404743080	12390	12390	12390	12390	15
513	20230724	121700	404557230	12380	12390	12390	12380	489
514	20230724	121600	398502870	12400	12400	12400	12400	1
515	20230724	121500	398490470	12410	12410	12410	12410	0
516	20230724	121400	398490470	12410	12410	12410	12410	1
517	20230724	121300	398478060	12420	12420	12420	12420	0
518	20230724	121200	398478060	12420	12420	12420	12420	0
519	20230724	121100	398478060	12420	12420	12420	12420	319
520	20230724	121000	394516080	12420	12420	12420	12420	0
521	20230724	120900	394516080	12420	12420	12420	12420	129
522	20230724	120800	392913900	12420	12420	12420	12420	0
523	20230724	120700	392913900	12420	12420	12420	12420	500
524	20230724	120600	386703900	12420	12420	12420	12420	0
525	20230724	120500	386703900	12420	12420	12420	12420	0
526	20230724	120400	386703900	12420	12420	12420	12420	0
527	20230724	120300	386703900	12420	12420	12440	12420	451
528	20230724	120200	381098210	12380	12390	12390	12380	538
529	20230724	120100	374437530	12420	12420	12420	12420	100
530	20230724	120000	373195530	12390	12390	12390	12390	7
531	20230724	115900	373108800	12390	12400	12400	12390	531
532	20230724	115800	366529400	12400	12420	12420	12400	1689
533	20230724	115700	345580770	12410	12410	12410	12410	7
534	20230724	115600	345493900	12420	12420	12420	12420	0
535	20230724	115500	345493900	12420	12420	12420	12420	0
536	20230724	115400	345493900	12420	12420	12420	12420	0
537	20230724	115300	345493900	12420	12420	12420	12420	0
538	20230724	115200	345493900	12420	12420	12420	12420	100
539	20230724	115100	344251900	12420	12420	12420	12420	0
540	20230724	115000	344251900	12420	12420	12420	12420	0
541	20230724	114900	344251900	12420	12420	12420	12420	224
542	20230724	114800	341469820	12420	12420	12420	12420	150
543	20230724	114700	339606820	12420	12420	12420	12420	4
544	20230724	114600	339557140	12420	12450	12450	12420	15
545	20230724	114500	339370780	12420	12420	12420	12420	0
546	20230724	114400	339370780	12420	12420	12420	12420	479
547	20230724	114300	333421600	12420	12420	12420	12420	0
548	20230724	114200	333421600	12420	12420	12420	12420	5
549	20230724	114100	333359500	12430	12430	12430	12430	59
550	20230724	114000	332626130	12420	12420	12420	12420	0
551	20230724	113900	332626130	12420	12420	12420	12420	199
552	20230724	113800	330154550	12420	12420	12420	12410	338
553	20230724	113700	325959110	12420	12420	12420	12420	565
554	20230724	113600	318941810	12430	12440	12440	12430	1145
555	20230724	113500	304709430	12450	12440	12450	12430	886
556	20230724	113400	293695850	12440	12440	12440	12440	5
557	20230724	113300	293633650	12440	12440	12440	12440	115
558	20230724	113200	292203050	12440	12440	12440	12440	481
559	20230724	113100	286219410	12450	12450	12450	12450	0
560	20230724	113000	286219410	12450	12450	12460	12450	1229
561	20230724	112900	270918350	12460	12460	12460	12460	14
562	20230724	112800	270743910	12460	12470	12470	12460	659
563	20230724	112700	262532660	12470	12470	12470	12470	0
564	20230724	112600	262532660	12470	12470	12470	12470	13
565	20230724	112500	262370550	12470	12470	12470	12470	0
566	20230724	112400	262370550	12470	12470	12470	12470	300
567	20230724	112300	258629550	12470	12470	12470	12470	0
568	20230724	112200	258629550	12470	12470	12470	12470	0
569	20230724	112100	258629550	12470	12470	12470	12470	176
570	20230724	112000	256434830	12480	12480	12480	12480	0
571	20230724	111900	256434830	12480	12480	12480	12480	0
572	20230724	111800	256434830	12480	12480	12480	12480	0
573	20230724	111700	256434830	12480	12480	12480	12480	319
574	20230724	111600	252453710	12550	12550	12550	12550	0
575	20230724	111500	252453710	12550	12550	12550	12550	0
576	20230724	111400	252453710	12550	12550	12550	12550	0
577	20230724	111300	252453710	12550	12550	12550	12550	2
578	20230724	111200	252428610	12550	12550	12550	12550	11
579	20230724	111100	252290560	12470	12470	12470	12470	0
580	20230724	111000	252290560	12470	12470	12470	12470	0
581	20230724	110900	252290560	12470	12470	12470	12470	0
582	20230724	110800	252290560	12470	12500	12500	12470	1774
583	20230724	110700	230145990	12500	12510	12510	12500	179
584	20230724	110600	227908290	12550	12550	12550	12550	0
585	20230724	110500	227908290	12550	12550	12550	12550	0
586	20230724	110400	227908290	12550	12550	12550	12550	0
587	20230724	110300	227908290	12550	12500	12550	12500	2
588	20230724	110200	227883240	12550	12550	12550	12550	0
589	20230724	110100	227883240	12550	12550	12550	12550	0
590	20230724	110000	227883240	12550	12550	12550	12550	0
591	20230724	105900	227883240	12550	12550	12550	12550	1
592	20230724	105800	227870690	12500	12500	12500	12500	0
593	20230724	105700	227870690	12500	12500	12500	12500	0
594	20230724	105600	227870690	12500	12500	12500	12500	0
595	20230724	105500	227870690	12500	12500	12500	12500	0
596	20230724	105400	227870690	12500	12500	12500	12500	0
597	20230724	105300	227870690	12500	12500	12500	12500	0
598	20230724	105200	227870690	12500	12500	12500	12500	0
599	20230724	105100	227870690	12500	12500	12500	12500	0
600	20230724	105000	227870690	12500	12500	12500	12500	0
601	20230724	104900	227870690	12500	12500	12500	12500	0
602	20230724	104800	227870690	12500	12510	12510	12500	136
603	20230724	104700	226170350	12520	12520	12520	12520	34
604	20230724	104600	225744670	12530	12530	12530	12530	11
605	20230724	104500	225606840	12550	12550	12550	12550	0
606	20230724	104400	225606840	12550	12550	12550	12550	0
607	20230724	104300	225606840	12550	12550	12550	12550	3
608	20230724	104200	225569190	12550	12550	12550	12550	0
609	20230724	104100	225569190	12550	12550	12550	12550	80
610	20230724	104000	224565190	12550	12550	12550	12550	6
611	20230724	103900	224489890	12540	12540	12540	12540	50
612	20230724	103800	223862890	12550	12540	12550	12540	240
613	20230724	103700	220853280	12550	12550	12550	12550	562
614	20230724	103600	213800180	12640	12640	12640	12640	1
615	20230724	103500	213787540	12640	12640	12640	12640	0
616	20230724	103400	213787540	12640	12640	12640	12640	0
617	20230724	103300	213787540	12640	12640	12640	12640	1
618	20230724	103200	213774900	12550	12640	12640	12550	71
619	20230724	103100	212883280	12640	12640	12640	12640	1
620	20230724	103000	212870640	12640	12550	12640	12550	10
621	20230724	102900	212744960	12640	12640	12640	12640	0
622	20230724	102800	212744960	12640	12640	12640	12640	10
623	20230724	102700	212618560	12650	12650	12650	12650	0
624	20230724	102600	212618560	12650	12650	12650	12650	0
625	20230724	102500	212618560	12650	12650	12650	12650	5
626	20230724	102400	212555310	12580	12580	12580	12580	0
627	20230724	102300	212555310	12580	12580	12580	12580	0
628	20230724	102200	212555310	12580	12580	12580	12580	39
629	20230724	102100	212064690	12710	12710	12710	12710	0
630	20230724	102000	212064690	12710	12710	12710	12710	100
631	20230724	101900	210793690	12710	12700	12780	12590	534
632	20230724	101800	204004480	12590	12590	12590	12590	0
633	20230724	101700	204004480	12590	12590	12590	12590	0
634	20230724	101600	204004480	12590	12590	12590	12590	0
635	20230724	101500	204004480	12590	12510	12780	12510	1701
636	20230724	101400	182619380	12470	12470	12470	12470	0
637	20230724	101300	182619380	12470	12470	12470	12470	0
638	20230724	101200	182619380	12470	12470	12470	12470	1
639	20230724	101100	182606910	12470	12470	12470	12470	500
640	20230724	101000	176371910	12480	12480	12480	12480	0
641	20230724	100900	176371910	12480	12500	12500	12480	3
642	20230724	100800	176334440	12480	12470	12480	12470	166
643	20230724	100700	174264020	12460	12460	12460	12460	68
644	20230724	100600	173416740	12480	12480	12480	12480	3
645	20230724	100500	173379300	12480	12480	12480	12480	0
646	20230724	100400	173379300	12480	12480	12480	12480	0
647	20230724	100300	173379300	12480	12530	12530	12480	33
648	20230724	100200	172967310	12530	12530	12530	12530	5
649	20230724	100100	172904660	12530	12530	12530	12530	51
650	20230724	100000	172265630	12550	12550	12550	12550	1
651	20230724	095900	172253080	12440	12530	12530	12440	2308
652	20230724	095800	143469560	12550	12550	12550	12550	0
653	20230724	095700	143469560	12550	12550	12550	12550	0
654	20230724	095600	143469560	12550	12550	12550	12550	50
655	20230724	095500	142842060	12550	12550	12550	12550	21
656	20230724	095400	142578510	12550	12550	12550	12550	7
657	20230724	095300	142490660	12550	12550	12550	12550	0
658	20230724	095200	142490660	12550	12550	12550	12550	9
659	20230724	095100	142377710	12560	12560	12560	12560	0
660	20230724	095000	142377710	12560	12560	12560	12560	0
661	20230724	094900	142377710	12560	12560	12560	12560	0
662	20230724	094800	142377710	12560	12560	12560	12560	0
663	20230724	094700	142377710	12560	12580	12580	12560	325
664	20230724	094600	138289610	12590	12590	12590	12590	1
665	20230724	094500	138277020	12630	12630	12630	12630	0
666	20230724	094400	138277020	12630	12630	12630	12630	0
667	20230724	094300	138277020	12630	12630	12630	12630	0
668	20230724	094200	138277020	12630	12630	12630	12630	0
669	20230724	094100	138277020	12630	12630	12630	12630	0
670	20230724	094000	138277020	12630	12630	12630	12630	0
671	20230724	093900	138277020	12630	12630	12630	12630	0
672	20230724	093800	138277020	12630	12630	12630	12630	0
673	20230724	093700	138277020	12630	12630	12630	12630	79
674	20230724	093600	137279250	12640	12640	12640	12640	0
675	20230724	093500	137279250	12640	12640	12640	12640	0
676	20230724	093400	137279250	12640	12630	12640	12630	450
677	20230724	093300	131591290	12640	12640	12640	12640	1
678	20230724	093200	131578650	12590	12580	12590	12580	87
679	20230724	093100	130484180	12560	12510	12560	12510	122
680	20230724	093000	128955120	12510	12510	12510	12510	0
681	20230724	092900	128955120	12510	12510	12510	12510	1
682	20230724	092800	128942610	12510	12510	12510	12510	0
683	20230724	092700	128942610	12510	12510	12510	12510	11
684	20230724	092600	128805000	12510	12510	12510	12510	0
685	20230724	092500	128805000	12510	12510	12510	12510	0
686	20230724	092400	128805000	12510	12490	12510	12490	128
687	20230724	092300	127205720	12490	12480	12490	12480	60
688	20230724	092200	126456430	12430	12430	12430	12430	1925
689	20230724	092100	102528680	12430	12430	12430	12430	12
690	20230724	092000	102379520	12420	12420	12420	12420	20
691	20230724	091900	102131120	12430	12430	12430	12430	0
692	20230724	091800	102131120	12430	12430	12430	12430	5
693	20230724	091700	102068970	12430	12430	12430	12430	243
694	20230724	091600	99048480	12430	12460	12460	12430	3411
695	20230724	091500	56592230	12450	12460	12460	12450	147
696	20230724	091400	54762060	12450	12450	12450	12450	400
697	20230724	091300	49782060	12440	12440	12440	12440	0
698	20230724	091200	49782060	12440	12440	12440	12440	36
699	20230724	091100	49334220	12440	12440	12440	12440	574
700	20230724	091000	42193660	12450	12470	12470	12440	372
701	20230724	090900	37563160	12470	12470	12470	12460	580
702	20230724	090800	30331620	12470	12580	12580	12470	114
703	20230724	090700	28908940	12590	12590	12590	12590	20
704	20230724	090600	28657140	12470	12530	12530	12470	1364
705	20230724	090500	11597680	12530	12530	12530	12530	92
706	20230724	090400	10444920	12530	12530	12530	12530	0
707	20230724	090300	10444920	12530	12590	12690	12520	768
708	20230724	090200	784310	12600	12600	12600	12600	10
709	20230724	090100	658310	12590	12620	12620	12590	16
710	20230724	090000	456840	12690	12690	12690	12690	36