KissMeData/417500/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	204900	4485165385	4605	4605	4605	4605	18635
3	20230724	204800	4485165385	4605	4605	4605	4605	0
4	20230724	204700	4485165385	4605	4605	4605	4605	0
5	20230724	204600	4485165385	4605	4605	4605	4605	0
6	20230724	204500	4485165385	4605	4605	4605	4605	0
7	20230724	204400	4485165385	4605	4605	4605	4605	0
8	20230724	204300	4485165385	4605	4605	4605	4605	0
9	20230724	204200	4485165385	4605	4605	4605	4605	0
10	20230724	204100	4485165385	4605	4605	4605	4605	0
11	20230724	204000	4485165385	4605	4605	4605	4605	0
12	20230724	203900	4485165385	4605	4605	4605	4605	0
13	20230724	203800	4485165385	4605	4605	4605	4605	0
14	20230724	203700	4485165385	4605	4605	4605	4605	0
15	20230724	203600	4485165385	4605	4605	4605	4605	0
16	20230724	203500	4485165385	4605	4605	4605	4605	0
17	20230724	203400	4485165385	4605	4605	4605	4605	0
18	20230724	203300	4485165385	4605	4605	4605	4605	0
19	20230724	203200	4485165385	4605	4605	4605	4605	0
20	20230724	203100	4485165385	4605	4605	4605	4605	0
21	20230724	203000	4485165385	4605	4605	4605	4605	0
22	20230724	202900	4485165385	4605	4605	4605	4605	0
23	20230724	202800	4485165385	4605	4605	4605	4605	0
24	20230724	202700	4485165385	4605	4605	4605	4605	0
25	20230724	202600	4485165385	4605	4605	4605	4605	0
26	20230724	202500	4485165385	4605	4605	4605	4605	0
27	20230724	202400	4485165385	4605	4605	4605	4605	0
28	20230724	202300	4485165385	4605	4605	4605	4605	0
29	20230724	202200	4485165385	4605	4605	4605	4605	0
30	20230724	202100	4485165385	4605	4605	4605	4605	0
31	20230724	202000	4485165385	4605	4605	4605	4605	0
32	20230724	201900	4485165385	4605	4605	4605	4605	18635
33	20230724	201800	4485165385	4605	4605	4605	4605	0
34	20230724	201700	4485165385	4605	4605	4605	4605	0
35	20230724	201600	4485165385	4605	4605	4605	4605	0
36	20230724	201500	4485165385	4605	4605	4605	4605	0
37	20230724	201400	4485165385	4605	4605	4605	4605	0
38	20230724	201300	4485165385	4605	4605	4605	4605	0
39	20230724	201200	4485165385	4605	4605	4605	4605	0
40	20230724	201100	4485165385	4605	4605	4605	4605	0
41	20230724	201000	4485165385	4605	4605	4605	4605	0
42	20230724	200900	4485165385	4605	4605	4605	4605	0
43	20230724	200800	4485165385	4605	4605	4605	4605	0
44	20230724	200700	4485165385	4605	4605	4605	4605	0
45	20230724	200600	4485165385	4605	4605	4605	4605	0
46	20230724	200500	4485165385	4605	4605	4605	4605	0
47	20230724	200400	4485165385	4605	4605	4605	4605	0
48	20230724	200300	4485165385	4605	4605	4605	4605	0
49	20230724	200200	4485165385	4605	4605	4605	4605	0
50	20230724	200100	4485165385	4605	4605	4605	4605	0
51	20230724	200000	4485165385	4605	4605	4605	4605	0
52	20230724	195900	4485165385	4605	4605	4605	4605	0
53	20230724	195800	4485165385	4605	4605	4605	4605	0
54	20230724	195700	4485165385	4605	4605	4605	4605	0
55	20230724	195600	4485165385	4605	4605	4605	4605	0
56	20230724	195500	4485165385	4605	4605	4605	4605	0
57	20230724	195400	4485165385	4605	4605	4605	4605	0
58	20230724	195300	4485165385	4605	4605	4605	4605	0
59	20230724	195200	4485165385	4605	4605	4605	4605	0
60	20230724	195100	4485165385	4605	4605	4605	4605	0
61	20230724	195000	4485165385	4605	4605	4605	4605	0
62	20230724	194900	4485165385	4605	4605	4605	4605	18635
63	20230724	194800	4485165385	4605	4605	4605	4605	0
64	20230724	194700	4485165385	4605	4605	4605	4605	0
65	20230724	194600	4485165385	4605	4605	4605	4605	0
66	20230724	194500	4485165385	4605	4605	4605	4605	0
67	20230724	194400	4485165385	4605	4605	4605	4605	0
68	20230724	194300	4485165385	4605	4605	4605	4605	0
69	20230724	194200	4485165385	4605	4605	4605	4605	0
70	20230724	194100	4485165385	4605	4605	4605	4605	0
71	20230724	194000	4485165385	4605	4605	4605	4605	0
72	20230724	193900	4485165385	4605	4605	4605	4605	0
73	20230724	193800	4485165385	4605	4605	4605	4605	0
74	20230724	193700	4485165385	4605	4605	4605	4605	0
75	20230724	193600	4485165385	4605	4605	4605	4605	0
76	20230724	193500	4485165385	4605	4605	4605	4605	0
77	20230724	193400	4485165385	4605	4605	4605	4605	0
78	20230724	193300	4485165385	4605	4605	4605	4605	0
79	20230724	193200	4485165385	4605	4605	4605	4605	0
80	20230724	193100	4485165385	4605	4605	4605	4605	0
81	20230724	193000	4485165385	4605	4605	4605	4605	0
82	20230724	192900	4485165385	4605	4605	4605	4605	0
83	20230724	192800	4485165385	4605	4605	4605	4605	0
84	20230724	192700	4485165385	4605	4605	4605	4605	0
85	20230724	192600	4485165385	4605	4605	4605	4605	0
86	20230724	192500	4485165385	4605	4605	4605	4605	0
87	20230724	192400	4485165385	4605	4605	4605	4605	0
88	20230724	192300	4485165385	4605	4605	4605	4605	0
89	20230724	192200	4485165385	4605	4605	4605	4605	0
90	20230724	192100	4485165385	4605	4605	4605	4605	0
91	20230724	192000	4485165385	4605	4605	4605	4605	0
92	20230724	191900	4485165385	4605	4605	4605	4605	18635
93	20230724	191800	4485165385	4605	4605	4605	4605	0
94	20230724	191700	4485165385	4605	4605	4605	4605	0
95	20230724	191600	4485165385	4605	4605	4605	4605	0
96	20230724	191500	4485165385	4605	4605	4605	4605	0
97	20230724	191400	4485165385	4605	4605	4605	4605	0
98	20230724	191300	4485165385	4605	4605	4605	4605	0
99	20230724	191200	4485165385	4605	4605	4605	4605	0
100	20230724	191100	4485165385	4605	4605	4605	4605	0
101	20230724	191000	4485165385	4605	4605	4605	4605	0
102	20230724	190900	4485165385	4605	4605	4605	4605	0
103	20230724	190800	4485165385	4605	4605	4605	4605	0
104	20230724	190700	4485165385	4605	4605	4605	4605	0
105	20230724	190600	4485165385	4605	4605	4605	4605	0
106	20230724	190500	4485165385	4605	4605	4605	4605	0
107	20230724	190400	4485165385	4605	4605	4605	4605	0
108	20230724	190300	4485165385	4605	4605	4605	4605	0
109	20230724	190200	4485165385	4605	4605	4605	4605	0
110	20230724	190100	4485165385	4605	4605	4605	4605	0
111	20230724	190000	4485165385	4605	4605	4605	4605	0
112	20230724	185900	4485165385	4605	4605	4605	4605	0
113	20230724	185800	4485165385	4605	4605	4605	4605	0
114	20230724	185700	4485165385	4605	4605	4605	4605	0
115	20230724	185600	4485165385	4605	4605	4605	4605	0
116	20230724	185500	4485165385	4605	4605	4605	4605	0
117	20230724	185400	4485165385	4605	4605	4605	4605	0
118	20230724	185300	4485165385	4605	4605	4605	4605	0
119	20230724	185200	4485165385	4605	4605	4605	4605	0
120	20230724	185100	4485165385	4605	4605	4605	4605	0
121	20230724	185000	4485165385	4605	4605	4605	4605	0
122	20230724	184900	4485165385	4605	4605	4605	4605	18635
123	20230724	184800	4485165385	4605	4605	4605	4605	0
124	20230724	184700	4485165385	4605	4605	4605	4605	0
125	20230724	184600	4485165385	4605	4605	4605	4605	0
126	20230724	184500	4485165385	4605	4605	4605	4605	0
127	20230724	184400	4485165385	4605	4605	4605	4605	0
128	20230724	184300	4485165385	4605	4605	4605	4605	0
129	20230724	184200	4485165385	4605	4605	4605	4605	0
130	20230724	184100	4485165385	4605	4605	4605	4605	0
131	20230724	184000	4485165385	4605	4605	4605	4605	0
132	20230724	183900	4485165385	4605	4605	4605	4605	0
133	20230724	183800	4485165385	4605	4605	4605	4605	0
134	20230724	183700	4485165385	4605	4605	4605	4605	0
135	20230724	183600	4485165385	4605	4605	4605	4605	0
136	20230724	183500	4485165385	4605	4605	4605	4605	0
137	20230724	183400	4485165385	4605	4605	4605	4605	0
138	20230724	183300	4485165385	4605	4605	4605	4605	0
139	20230724	183200	4485165385	4605	4605	4605	4605	0
140	20230724	183100	4485165385	4605	4605	4605	4605	0
141	20230724	183000	4485165385	4605	4605	4605	4605	0
142	20230724	182900	4485165385	4605	4605	4605	4605	0
143	20230724	182800	4485165385	4605	4605	4605	4605	0
144	20230724	182700	4485165385	4605	4605	4605	4605	0
145	20230724	182600	4485165385	4605	4605	4605	4605	0
146	20230724	182500	4485165385	4605	4605	4605	4605	0
147	20230724	182400	4485165385	4605	4605	4605	4605	0
148	20230724	182300	4485165385	4605	4605	4605	4605	0
149	20230724	182200	4485165385	4605	4605	4605	4605	0
150	20230724	182100	4485165385	4605	4605	4605	4605	0
151	20230724	182000	4485165385	4605	4605	4605	4605	0
152	20230724	181900	4485165385	4605	4605	4605	4605	18635
153	20230724	181800	4485165385	4605	4605	4605	4605	0
154	20230724	181700	4485165385	4605	4605	4605	4605	0
155	20230724	181600	4485165385	4605	4605	4605	4605	0
156	20230724	181500	4485165385	4605	4605	4605	4605	0
157	20230724	181400	4485165385	4605	4605	4605	4605	0
158	20230724	181300	4485165385	4605	4605	4605	4605	0
159	20230724	181200	4485165385	4605	4605	4605	4605	0
160	20230724	181100	4485165385	4605	4605	4605	4605	0
161	20230724	181000	4485165385	4605	4605	4605	4605	0
162	20230724	180900	4485165385	4605	4605	4605	4605	0
163	20230724	180800	4485165385	4605	4605	4605	4605	0
164	20230724	180700	4485165385	4605	4605	4605	4605	0
165	20230724	180600	4485165385	4605	4605	4605	4605	0
166	20230724	180500	4485165385	4605	4605	4605	4605	0
167	20230724	180400	4485165385	4605	4605	4605	4605	0
168	20230724	180300	4485165385	4605	4605	4605	4605	0
169	20230724	180200	4485165385	4605	4605	4605	4605	0
170	20230724	180100	4485165385	4605	4605	4605	4605	0
171	20230724	180000	4485165385	4605	4605	4605	4605	0
172	20230724	175900	4485165385	4605	4605	4605	4605	0
173	20230724	175800	4485165385	4605	4605	4605	4605	0
174	20230724	175700	4485165385	4605	4605	4605	4605	0
175	20230724	175600	4485165385	4605	4605	4605	4605	0
176	20230724	175500	4485165385	4605	4605	4605	4605	0
177	20230724	175400	4485165385	4605	4605	4605	4605	0
178	20230724	175300	4485165385	4605	4605	4605	4605	0
179	20230724	175200	4485165385	4605	4605	4605	4605	0
180	20230724	175100	4485165385	4605	4605	4605	4605	0
181	20230724	175000	4485165385	4605	4605	4605	4605	0
182	20230724	174900	4485165385	4605	4605	4605	4605	18635
183	20230724	174800	4485165385	4605	4605	4605	4605	0
184	20230724	174700	4485165385	4605	4605	4605	4605	0
185	20230724	174600	4485165385	4605	4605	4605	4605	0
186	20230724	174500	4485165385	4605	4605	4605	4605	0
187	20230724	174400	4485165385	4605	4605	4605	4605	0
188	20230724	174300	4485165385	4605	4605	4605	4605	0
189	20230724	174200	4485165385	4605	4605	4605	4605	0
190	20230724	174100	4485165385	4605	4605	4605	4605	0
191	20230724	174000	4485165385	4605	4605	4605	4605	0
192	20230724	173900	4485165385	4605	4605	4605	4605	0
193	20230724	173800	4485165385	4605	4605	4605	4605	0
194	20230724	173700	4485165385	4605	4605	4605	4605	0
195	20230724	173600	4485165385	4605	4605	4605	4605	0
196	20230724	173500	4485165385	4605	4605	4605	4605	0
197	20230724	173400	4485165385	4605	4605	4605	4605	0
198	20230724	173300	4485165385	4605	4605	4605	4605	0
199	20230724	173200	4485165385	4605	4605	4605	4605	0
200	20230724	173100	4485165385	4605	4605	4605	4605	0
201	20230724	173000	4485165385	4605	4605	4605	4605	0
202	20230724	172900	4485165385	4605	4605	4605	4605	0
203	20230724	172800	4485165385	4605	4605	4605	4605	0
204	20230724	172700	4485165385	4605	4605	4605	4605	0
205	20230724	172600	4485165385	4605	4605	4605	4605	0
206	20230724	172500	4485165385	4605	4605	4605	4605	0
207	20230724	172400	4485165385	4605	4605	4605	4605	0
208	20230724	172300	4485165385	4605	4605	4605	4605	0
209	20230724	172200	4485165385	4605	4605	4605	4605	0
210	20230724	172100	4485165385	4605	4605	4605	4605	0
211	20230724	172000	4485165385	4605	4605	4605	4605	0
212	20230724	171900	4485165385	4605	4605	4605	4605	18635
213	20230724	171800	4485165385	4605	4605	4605	4605	0
214	20230724	171700	4485165385	4605	4605	4605	4605	0
215	20230724	171600	4485165385	4605	4605	4605	4605	0
216	20230724	171500	4485165385	4605	4605	4605	4605	0
217	20230724	171400	4485165385	4605	4605	4605	4605	0
218	20230724	171300	4485165385	4605	4605	4605	4605	0
219	20230724	171200	4485165385	4605	4605	4605	4605	0
220	20230724	171100	4485165385	4605	4605	4605	4605	0
221	20230724	171000	4485165385	4605	4605	4605	4605	0
222	20230724	170900	4485165385	4605	4605	4605	4605	0
223	20230724	170800	4485165385	4605	4605	4605	4605	0
224	20230724	170700	4485165385	4605	4605	4605	4605	0
225	20230724	170600	4485165385	4605	4605	4605	4605	0
226	20230724	170500	4485165385	4605	4605	4605	4605	0
227	20230724	170400	4485165385	4605	4605	4605	4605	0
228	20230724	170300	4485165385	4605	4605	4605	4605	0
229	20230724	170200	4485165385	4605	4605	4605	4605	0
230	20230724	170100	4485165385	4605	4605	4605	4605	0
231	20230724	170000	4485165385	4605	4605	4605	4605	0
232	20230724	165900	4485165385	4605	4605	4605	4605	0
233	20230724	165800	4485165385	4605	4605	4605	4605	0
234	20230724	165700	4485165385	4605	4605	4605	4605	0
235	20230724	165600	4485165385	4605	4605	4605	4605	0
236	20230724	165500	4485165385	4605	4605	4605	4605	0
237	20230724	165400	4485165385	4605	4605	4605	4605	0
238	20230724	165300	4485165385	4605	4605	4605	4605	0
239	20230724	165200	4485165385	4605	4605	4605	4605	0
240	20230724	165100	4485165385	4605	4605	4605	4605	0
241	20230724	165000	4485165385	4605	4605	4605	4605	0
242	20230724	164900	4485165385	4605	4605	4605	4605	18635
243	20230724	164800	4485165385	4605	4605	4605	4605	0
244	20230724	164700	4485165385	4605	4605	4605	4605	0
245	20230724	164600	4485165385	4605	4605	4605	4605	0
246	20230724	164500	4485165385	4605	4605	4605	4605	0
247	20230724	164400	4485165385	4605	4605	4605	4605	0
248	20230724	164300	4485165385	4605	4605	4605	4605	0
249	20230724	164200	4485165385	4605	4605	4605	4605	0
250	20230724	164100	4485165385	4605	4605	4605	4605	0
251	20230724	164000	4485165385	4605	4605	4605	4605	0
252	20230724	163900	4485165385	4605	4605	4605	4605	0
253	20230724	163800	4485165385	4605	4605	4605	4605	0
254	20230724	163700	4485165385	4605	4605	4605	4605	0
255	20230724	163600	4485165385	4605	4605	4605	4605	0
256	20230724	163500	4485165385	4605	4605	4605	4605	0
257	20230724	163400	4485165385	4605	4605	4605	4605	0
258	20230724	163300	4485165385	4605	4605	4605	4605	0
259	20230724	163200	4485165385	4605	4605	4605	4605	0
260	20230724	163100	4485165385	4605	4605	4605	4605	0
261	20230724	163000	4485165385	4605	4605	4605	4605	0
262	20230724	162900	4485165385	4605	4605	4605	4605	0
263	20230724	162800	4485165385	4605	4605	4605	4605	0
264	20230724	162700	4485165385	4605	4605	4605	4605	0
265	20230724	162600	4485165385	4605	4605	4605	4605	0
266	20230724	162500	4485165385	4605	4605	4605	4605	0
267	20230724	162400	4485165385	4605	4605	4605	4605	0
268	20230724	162300	4485165385	4605	4605	4605	4605	0
269	20230724	162200	4485165385	4605	4605	4605	4605	0
270	20230724	162100	4485165385	4605	4605	4605	4605	0
271	20230724	162000	4485165385	4605	4605	4605	4605	0
272	20230724	161900	4485165385	4605	4605	4605	4605	18635
273	20230724	161800	4485165385	4605	4605	4605	4605	0
274	20230724	161700	4485165385	4605	4605	4605	4605	0
275	20230724	161600	4485165385	4605	4605	4605	4605	0
276	20230724	161500	4485165385	4605	4605	4605	4605	0
277	20230724	161400	4485165385	4605	4605	4605	4605	0
278	20230724	161300	4485165385	4605	4605	4605	4605	0
279	20230724	161200	4485165385	4605	4605	4605	4605	0
280	20230724	161100	4485165385	4605	4605	4605	4605	0
281	20230724	161000	4485165385	4605	4605	4605	4605	0
282	20230724	160900	4485165385	4605	4605	4605	4605	0
283	20230724	160800	4485165385	4605	4605	4605	4605	0
284	20230724	160700	4485165385	4605	4605	4605	4605	0
285	20230724	160600	4485165385	4605	4605	4605	4605	0
286	20230724	160500	4485165385	4605	4605	4605	4605	0
287	20230724	160400	4485165385	4605	4605	4605	4605	0
288	20230724	160300	4485165385	4605	4605	4605	4605	0
289	20230724	160200	4485165385	4605	4605	4605	4605	0
290	20230724	160100	4485165385	4605	4605	4605	4605	0
291	20230724	160000	4485165385	4605	4605	4605	4605	0
292	20230724	155900	4485165385	4605	4605	4605	4605	0
293	20230724	155800	4485165385	4605	4605	4605	4605	0
294	20230724	155700	4485165385	4605	4605	4605	4605	0
295	20230724	155600	4485165385	4605	4605	4605	4605	0
296	20230724	155500	4485165385	4605	4605	4605	4605	0
297	20230724	155400	4485165385	4605	4605	4605	4605	0
298	20230724	155300	4485165385	4605	4605	4605	4605	0
299	20230724	155200	4485165385	4605	4605	4605	4605	0
300	20230724	155100	4485165385	4605	4605	4605	4605	0
301	20230724	155000	4485165385	4605	4605	4605	4605	0
302	20230724	154900	4485165385	4605	4605	4605	4605	18635
303	20230724	154800	4485165385	4605	4605	4605	4605	0
304	20230724	154700	4485165385	4605	4605	4605	4605	0
305	20230724	154600	4485165385	4605	4605	4605	4605	0
306	20230724	154500	4485165385	4605	4605	4605	4605	0
307	20230724	154400	4485165385	4605	4605	4605	4605	0
308	20230724	154300	4485165385	4605	4605	4605	4605	0
309	20230724	154200	4485165385	4605	4605	4605	4605	0
310	20230724	154100	4485165385	4605	4605	4605	4605	0
311	20230724	154000	4485165385	4605	4605	4605	4605	0
312	20230724	153900	4485165385	4605	4605	4605	4605	0
313	20230724	153800	4485165385	4605	4605	4605	4605	0
314	20230724	153700	4485165385	4605	4605	4605	4605	0
315	20230724	153600	4485165385	4605	4605	4605	4605	0
316	20230724	153500	4485165385	4605	4605	4605	4605	0
317	20230724	153400	4485165385	4605	4605	4605	4605	0
318	20230724	153300	4485165385	4605	4605	4605	4605	0
319	20230724	153200	4485165385	4605	4605	4605	4605	0
320	20230724	153100	4485165385	4605	4605	4605	4605	0
321	20230724	153000	4485165385	4605	4605	4605	4605	18635
322	20230724	152900	4399351210	4615	4615	4615	4615	0
323	20230724	152800	4399351210	4615	4615	4615	4615	0
324	20230724	152700	4399351210	4615	4615	4615	4615	0
325	20230724	152600	4399351210	4615	4615	4615	4615	0
326	20230724	152500	4399351210	4615	4615	4615	4615	0
327	20230724	152400	4399351210	4615	4615	4615	4615	0
328	20230724	152300	4399351210	4615	4615	4615	4615	0
329	20230724	152200	4399351210	4615	4615	4615	4615	0
330	20230724	152100	4399351210	4615	4615	4615	4615	0
331	20230724	152000	4399351210	4615	4615	4615	4615	0
332	20230724	151900	4399351210	4615	4610	4615	4605	2286
333	20230724	151800	4388811510	4610	4610	4615	4610	1528
334	20230724	151700	4381767230	4615	4620	4620	4610	4200
335	20230724	151600	4362389610	4620	4620	4620	4620	1335
336	20230724	151500	4356221910	4620	4620	4625	4620	1640
337	20230724	151400	4348643605	4620	4620	4620	4615	1107
338	20230724	151300	4343531370	4615	4615	4615	4615	1241
339	20230724	151200	4337804155	4615	4610	4615	4610	1040
340	20230724	151100	4333007795	4610	4615	4615	4605	697
341	20230724	151000	4329794810	4615	4615	4630	4615	2140
342	20230724	150900	4319907465	4615	4605	4615	4600	3884
343	20230724	150800	4302015990	4605	4605	4610	4605	5159
344	20230724	150700	4278258525	4605	4615	4615	4605	4213
345	20230724	150600	4258837595	4615	4620	4620	4610	7302
346	20230724	150500	4225138780	4620	4615	4620	4615	584
347	20230724	150400	4222443035	4620	4615	4620	4615	610
348	20230724	150300	4219627860	4620	4615	4620	4615	1142
349	20230724	150200	4214353570	4615	4615	4615	4615	1560
350	20230724	150100	4207154170	4615	4620	4620	4615	824
351	20230724	150000	4203348150	4620	4625	4625	4620	5010
352	20230724	145900	4180195440	4625	4625	4625	4625	1201
353	20230724	145800	4174640815	4625	4625	4625	4620	2158
354	20230724	145700	4164664705	4620	4620	4620	4615	3966
355	20230724	145600	4146343435	4620	4630	4630	4620	2537
356	20230724	145500	4134615110	4630	4630	4635	4630	1061
357	20230724	145400	4129701680	4635	4630	4635	4630	419
358	20230724	145300	4127761655	4635	4630	4635	4630	1209
359	20230724	145200	4122159935	4630	4615	4635	4615	1521
360	20230724	145100	4115114605	4630	4620	4630	4605	4929
361	20230724	145000	4092340265	4620	4600	4620	4600	4140
362	20230724	144900	4073249335	4600	4610	4610	4600	365
363	20230724	144800	4071570200	4610	4610	4610	4585	662
364	20230724	144700	4068523830	4615	4595	4615	4585	7931
365	20230724	144600	4032015435	4595	4605	4605	4590	21366
366	20230724	144500	3933704745	4610	4610	4615	4610	3071
367	20230724	144400	3919547185	4610	4610	4615	4610	4227
368	20230724	144300	3900051925	4610	4615	4615	4610	1050
369	20230724	144200	3895210800	4615	4615	4620	4610	3433
370	20230724	144100	3879381445	4610	4620	4620	4610	4261
371	20230724	144000	3859721610	4620	4615	4620	4615	969
372	20230724	143900	3855249175	4615	4615	4615	4615	1137
373	20230724	143800	3850001920	4620	4620	4620	4615	1918
374	20230724	143700	3841148515	4620	4620	4625	4615	2815
375	20230724	143600	3828154995	4620	4620	4625	4620	962
376	20230724	143500	3823710135	4620	4625	4625	4620	4494
377	20230724	143400	3802942255	4625	4625	4625	4620	639
378	20230724	143300	3799987675	4625	4620	4625	4620	1135
379	20230724	143200	3794743725	4625	4625	4630	4625	746
380	20230724	143100	3791293355	4625	4625	4635	4625	1412
381	20230724	143000	3784759140	4630	4635	4635	4630	1648
382	20230724	142900	3777127320	4635	4635	4635	4635	670
383	20230724	142800	3774021870	4635	4620	4635	4620	5385
384	20230724	142700	3749119155	4620	4630	4630	4615	12463
385	20230724	142600	3691513095	4630	4635	4635	4630	2354
386	20230724	142500	3680612205	4630	4630	4630	4630	1081
387	20230724	142400	3675607175	4630	4630	4635	4630	1068
388	20230724	142300	3670662325	4630	4630	4635	4630	1118
389	20230724	142200	3665484745	4635	4630	4640	4630	7401
390	20230724	142100	3631211245	4630	4635	4640	4630	2627
391	20230724	142000	3619040705	4635	4640	4645	4635	950
392	20230724	141900	3614633810	4640	4635	4645	4635	1456
393	20230724	141800	3607876270	4635	4635	4640	4635	799
394	20230724	141700	3604171905	4640	4640	4640	4635	4235
395	20230724	141600	3584533640	4645	4645	4645	4640	1096
396	20230724	141500	3579445220	4640	4640	4640	4640	0
397	20230724	141400	3579445220	4640	4640	4640	4640	2465
398	20230724	141300	3568007620	4645	4655	4655	4645	751
399	20230724	141200	3564517050	4655	4655	4655	4645	3964
400	20230724	141100	3546096805	4655	4655	4655	4655	98
401	20230724	141000	3545640615	4655	4655	4660	4655	1954
402	20230724	140900	3536543745	4650	4650	4650	4650	355
403	20230724	140800	3534892995	4650	4650	4650	4650	1245
404	20230724	140700	3529103745	4650	4650	4655	4645	1314
405	20230724	140600	3522995380	4655	4650	4655	4650	1318
406	20230724	140500	3516861180	4650	4650	4650	4650	574
407	20230724	140400	3514192080	4650	4650	4650	4650	1091
408	20230724	140300	3509118930	4640	4645	4645	4640	3337
409	20230724	140200	3493622750	4650	4655	4655	4650	2530
410	20230724	140100	3481855525	4655	4655	4655	4655	0
411	20230724	140000	3481855525	4655	4670	4670	4655	2842
412	20230724	135900	3468588035	4650	4660	4660	4650	1020
413	20230724	135800	3463839645	4660	4655	4660	4655	1550
414	20230724	135700	3456623145	4655	4655	4670	4655	205
415	20230724	135600	3455666865	4655	4655	4655	4655	53
416	20230724	135500	3455420150	4655	4650	4655	4650	2762
417	20230724	135400	3442568540	4650	4650	4655	4650	849
418	20230724	135300	3438619910	4640	4650	4650	4640	788
419	20230724	135200	3434962030	4640	4640	4640	4640	3536
420	20230724	135100	3418554990	4640	4635	4640	4635	524
421	20230724	135000	3416126025	4635	4645	4645	4635	5434
422	20230724	134900	3390916605	4650	4660	4660	4650	3324
423	20230724	134800	3375458755	4655	4660	4660	4655	2900
424	20230724	134700	3361951255	4655	4650	4660	4650	598
425	20230724	134600	3359167350	4650	4650	4650	4650	839
426	20230724	134500	3355266000	4650	4675	4675	4650	18001
427	20230724	134400	3271396380	4695	4695	4695	4695	2
428	20230724	134300	3271386990	4670	4675	4675	4670	2214
429	20230724	134200	3261037855	4675	4680	4680	4675	621
430	20230724	134100	3258134560	4680	4675	4680	4675	6
431	20230724	134000	3258106485	4675	4680	4710	4675	4461
432	20230724	133900	3237235945	4685	4705	4705	4685	7573
433	20230724	133800	3201651055	4705	4705	4705	4705	0
434	20230724	133700	3201651055	4705	4695	4705	4695	433
435	20230724	133600	3199614860	4695	4695	4695	4695	5
436	20230724	133500	3199591385	4700	4700	4700	4700	3
437	20230724	133400	3199577285	4700	4700	4700	4700	303
438	20230724	133300	3198153185	4690	4690	4690	4690	0
439	20230724	133200	3198153185	4690	4690	4690	4690	400
440	20230724	133100	3196277185	4685	4685	4685	4685	0
441	20230724	133000	3196277185	4685	4685	4685	4685	0
442	20230724	132900	3196277185	4685	4685	4685	4685	30
443	20230724	132800	3196136635	4680	4680	4680	4680	0
444	20230724	132700	3196136635	4680	4680	4680	4680	2129
445	20230724	132600	3186172915	4685	4685	4685	4685	900
446	20230724	132500	3181956415	4680	4680	4680	4680	438
447	20230724	132400	3179906575	4680	4685	4685	4680	4750
448	20230724	132300	3157675750	4690	4705	4705	4690	7376
449	20230724	132200	3122974535	4710	4700	4710	4700	820
450	20230724	132100	3119116340	4700	4700	4700	4700	96
451	20230724	132000	3118665140	4700	4700	4700	4700	152
452	20230724	131900	3117950740	4700	4700	4700	4700	0
453	20230724	131800	3117950740	4700	4695	4700	4685	1031
454	20230724	131700	3113115045	4700	4700	4700	4690	1366
455	20230724	131600	3106704640	4700	4700	4700	4700	500
456	20230724	131500	3104354640	4700	4700	4700	4700	51
457	20230724	131400	3104114940	4695	4725	4740	4695	1080
458	20230724	131300	3099002685	4700	4710	4710	4700	354
459	20230724	131200	3097338185	4715	4720	4720	4715	251
460	20230724	131100	3096153970	4740	4735	4740	4735	1100
461	20230724	131000	3090939975	4710	4705	4745	4705	5036
462	20230724	130900	3067133475	4710	4710	4710	4710	0
463	20230724	130800	3067133475	4710	4695	4710	4685	1772
464	20230724	130700	3058816535	4680	4700	4700	4680	11894
465	20230724	130600	3003057860	4700	4700	4700	4700	43
466	20230724	130500	3002855760	4700	4700	4700	4700	84
467	20230724	130400	3002460960	4700	4705	4705	4700	151
468	20230724	130300	3001751210	4705	4705	4705	4705	10
469	20230724	130200	3001704160	4705	4720	4720	4705	994
470	20230724	130100	2997025695	4720	4715	4720	4715	31
471	20230724	130000	2996879405	4705	4705	4705	4705	0
472	20230724	125900	2996879405	4705	4705	4705	4705	1012
473	20230724	125800	2992117945	4700	4700	4700	4700	514
474	20230724	125700	2989702145	4700	4705	4705	4700	4600
475	20230724	125600	2968082095	4705	4710	4710	4705	680
476	20230724	125500	2964882570	4720	4720	4720	4720	63
477	20230724	125400	2964585210	4720	4720	4725	4715	1145
478	20230724	125300	2959178345	4725	4715	4725	4705	13654
479	20230724	125200	2894862030	4710	4710	4710	4710	1090
480	20230724	125100	2889728130	4700	4700	4700	4700	100
481	20230724	125000	2889258130	4700	4700	4700	4700	0
482	20230724	124900	2889258130	4700	4690	4700	4690	3310
483	20230724	124800	2873709325	4690	4690	4690	4685	825
484	20230724	124700	2869842350	4695	4675	4695	4675	862
485	20230724	124600	2865810900	4680	4660	4680	4660	13071
486	20230724	124500	2804668920	4660	4650	4660	4650	607
487	20230724	124400	2801842800	4655	4660	4660	4655	137
488	20230724	124300	2801205040	4655	4655	4665	4655	2097
489	20230724	124200	2791425010	4655	4655	4660	4650	4981
490	20230724	124100	2768247095	4660	4655	4660	4655	430
491	20230724	124000	2766245435	4655	4665	4665	4655	444
492	20230724	123900	2764178175	4665	4660	4665	4660	101
493	20230724	123800	2763707015	4670	4650	4670	4650	1036
494	20230724	123700	2758872370	4650	4660	4660	4650	1045
495	20230724	123600	2754003030	4665	4660	4665	4660	91
496	20230724	123500	2753578520	4650	4650	4650	4650	340
497	20230724	123400	2751997520	4640	4640	4640	4635	1842
498	20230724	123300	2743451260	4640	4635	4650	4635	6105
499	20230724	123200	2715147925	4630	4635	4640	4630	834
500	20230724	123100	2711281720	4635	4635	4640	4635	301
501	20230724	123000	2709885605	4635	4640	4640	4635	623
502	20230724	122900	2706995060	4640	4635	4640	4630	1324
503	20230724	122800	2700858755	4650	4650	4650	4640	2970
504	20230724	122700	2687072890	4660	4660	4665	4645	7908
505	20230724	122600	2650303845	4660	4670	4670	4655	4675
506	20230724	122500	2628529565	4670	4670	4670	4670	0
507	20230724	122400	2628529565	4670	4670	4670	4665	3332
508	20230724	122300	2612983835	4670	4670	4670	4670	505
509	20230724	122200	2610625485	4670	4665	4670	4665	1245
510	20230724	122100	2604817535	4680	4680	4680	4680	118
511	20230724	122000	2604265295	4665	4665	4665	4665	55
512	20230724	121900	2604008720	4665	4670	4670	4665	938
513	20230724	121800	2599629525	4670	4680	4680	4670	364
514	20230724	121700	2597929525	4680	4680	4680	4680	2
515	20230724	121600	2597920165	4670	4680	4680	4670	504
516	20230724	121500	2595563525	4680	4670	4680	4670	495
517	20230724	121400	2593249925	4680	4670	4680	4670	669
518	20230724	121300	2590123265	4670	4670	4670	4670	133
519	20230724	121200	2589502155	4670	4675	4675	4670	135
520	20230724	121100	2588871585	4655	4660	4660	4655	4266
521	20230724	121000	2569011675	4660	4660	4660	4655	1820
522	20230724	120900	2560538330	4655	4660	4660	4655	900
523	20230724	120800	2556345260	4655	4670	4670	4655	10319
524	20230724	120700	2508240585	4670	4670	4670	4670	1472
525	20230724	120600	2501366345	4670	4670	4670	4670	0
526	20230724	120500	2501366345	4670	4670	4670	4670	92
527	20230724	120400	2500936705	4670	4670	4670	4665	1164
528	20230724	120300	2495502075	4670	4670	4675	4670	1976
529	20230724	120200	2486270910	4670	4670	4670	4660	309
530	20230724	120100	2484828670	4670	4660	4670	4660	230
531	20230724	120000	2483754870	4660	4670	4670	4660	1172
532	20230724	115900	2478288440	4670	4665	4670	4665	1412
533	20230724	115800	2471700400	4670	4670	4670	4670	219
534	20230724	115700	2470677670	4670	4675	4675	4670	704
535	20230724	115600	2467389490	4670	4670	4670	4665	505
536	20230724	115500	2465031155	4670	4670	4670	4670	251
537	20230724	115400	2463858985	4665	4665	4670	4665	1036
538	20230724	115300	2459025795	4670	4670	4670	4670	31
539	20230724	115200	2458881025	4670	4670	4670	4665	330
540	20230724	115100	2457339975	4670	4670	4670	4670	811
541	20230724	115000	2453552605	4665	4670	4675	4665	514
542	20230724	114900	2451153745	4660	4660	4680	4660	2194
543	20230724	114800	2440926530	4660	4665	4665	4660	1069
544	20230724	114700	2435944695	4665	4670	4670	4665	3676
545	20230724	114600	2418783670	4670	4675	4675	4670	4675
546	20230724	114500	2396943365	4675	4675	4675	4675	23
547	20230724	114400	2396835840	4670	4670	4680	4670	763
548	20230724	114300	2393272505	4670	4660	4670	4655	2331
549	20230724	114200	2382402140	4660	4680	4680	4660	2218
550	20230724	114100	2372057960	4670	4690	4690	4670	10201
551	20230724	114000	2324310850	4685	4690	4695	4685	188
552	20230724	113900	2323429255	4685	4695	4695	4685	8661
553	20230724	113800	2282822405	4695	4700	4700	4690	5320
554	20230724	113700	2257857105	4700	4710	4710	4695	7890
555	20230724	113600	2220798705	4710	4705	4710	4705	365
556	20230724	113500	2219080755	4700	4705	4705	4700	1213
557	20230724	113400	2213376545	4710	4710	4710	4710	520
558	20230724	113300	2210927345	4705	4705	4705	4705	400
559	20230724	113200	2209045345	4705	4700	4705	4700	1008
560	20230724	113100	2204307705	4705	4700	4705	4700	7
561	20230724	113000	2204274795	4700	4700	4700	4700	17
562	20230724	112900	2204194895	4695	4700	4700	4695	4124
563	20230724	112800	2184829510	4695	4695	4695	4695	0
564	20230724	112700	2184829510	4695	4700	4700	4695	2005
565	20230724	112600	2175406035	4700	4710	4710	4700	600
566	20230724	112500	2172583195	4700	4715	4715	4700	51
567	20230724	112400	2172343480	4715	4695	4715	4695	287
568	20230724	112300	2170993995	4695	4705	4705	4695	2943
569	20230724	112200	2157176585	4695	4700	4705	4695	505
570	20230724	112100	2154803425	4700	4715	4715	4700	25856
571	20230724	112000	2033254750	4710	4710	4710	4710	0
572	20230724	111900	2033254750	4710	4710	4710	4705	1138
573	20230724	111800	2027897770	4705	4710	4710	4705	1955
574	20230724	111700	2018699470	4705	4710	4710	4705	7392
575	20230724	111600	1983883650	4710	4715	4715	4710	102
576	20230724	111500	1983403180	4725	4725	4725	4720	2125
577	20230724	111400	1973362655	4725	4725	4725	4720	170
578	20230724	111300	1972559410	4710	4725	4725	4710	923
579	20230724	111200	1968207760	4725	4725	4725	4715	555
580	20230724	111100	1965589385	4715	4715	4715	4715	346
581	20230724	111000	1963957995	4725	4725	4725	4725	16
582	20230724	110900	1963882395	4725	4710	4725	4710	830
583	20230724	110800	1959972645	4705	4705	4705	4705	2627
584	20230724	110700	1947612610	4705	4705	4705	4705	310
585	20230724	110600	1946154060	4705	4705	4710	4705	1533
586	20230724	110500	1938940230	4705	4705	4705	4705	1557
587	20230724	110400	1931614545	4705	4705	4710	4705	2497
588	20230724	110300	1919865660	4710	4710	4710	4710	981
589	20230724	110200	1915245150	4710	4720	4720	4710	395
590	20230724	110100	1913384420	4730	4730	4730	4730	202
591	20230724	110000	1912428960	4730	4710	4730	4705	7516
592	20230724	105900	1877062875	4710	4710	4725	4705	606
593	20230724	105800	1874204890	4710	4720	4720	4700	45670
594	20230724	105700	1659220505	4715	4720	4720	4715	8370
595	20230724	105600	1619733990	4720	4725	4725	4720	4404
596	20230724	105500	1598926550	4725	4730	4730	4725	109
597	20230724	105400	1598411120	4730	4725	4730	4725	2071
598	20230724	105300	1588616790	4735	4735	4735	4735	0
599	20230724	105200	1588616790	4735	4730	4735	4730	498
600	20230724	105100	1586258810	4730	4735	4735	4730	1411
601	20230724	105000	1579584065	4730	4730	4730	4730	0
602	20230724	104900	1579584065	4730	4735	4745	4730	2291
603	20230724	104800	1568744925	4730	4730	4735	4730	9103
604	20230724	104700	1525687235	4730	4735	4735	4730	2215
605	20230724	104600	1515200215	4735	4735	4735	4735	1127
606	20230724	104500	1509863870	4735	4740	4740	4735	2163
607	20230724	104400	1499620815	4745	4745	4745	4745	555
608	20230724	104300	1496987340	4745	4745	4745	4745	0
609	20230724	104200	1496987340	4745	4750	4750	4745	1381
610	20230724	104100	1490427645	4755	4750	4755	4750	300
611	20230724	104000	1489001860	4750	4745	4750	4740	252
612	20230724	103900	1487806325	4745	4745	4745	4745	5
613	20230724	103800	1487782600	4745	4740	4745	4735	404
614	20230724	103700	1485868895	4745	4740	4745	4740	546
615	20230724	103600	1483280850	4740	4740	4740	4740	1
616	20230724	103500	1483276110	4740	4730	4740	4730	32
617	20230724	103400	1483124730	4730	4735	4740	4730	2760
618	20230724	103300	1470068865	4740	4740	4740	4740	27
619	20230724	103200	1469940885	4730	4740	4740	4730	1072
620	20230724	103100	1464868020	4740	4730	4740	4730	518
621	20230724	103000	1462415250	4730	4740	4740	4730	1158
622	20230724	102900	1456931620	4735	4735	4740	4735	262
623	20230724	102800	1455689995	4735	4735	4735	4735	0
624	20230724	102700	1455689995	4735	4735	4735	4735	671
625	20230724	102600	1452512810	4735	4735	4735	4730	990
626	20230724	102500	1447825195	4735	4740	4740	4735	39
627	20230724	102400	1447640525	4740	4740	4740	4740	100
628	20230724	102300	1447166525	4735	4735	4735	4735	0
629	20230724	102200	1447166525	4735	4735	4740	4725	2228
630	20230724	102100	1436624300	4735	4740	4740	4735	173
631	20230724	102000	1435804285	4745	4750	4750	4740	2813
632	20230724	101900	1422456575	4755	4750	4765	4745	1855
633	20230724	101800	1413650100	4750	4750	4750	4750	1300
634	20230724	101700	1407475100	4750	4770	4770	4750	2712
635	20230724	101600	1394575315	4770	4770	4775	4770	68
636	20230724	101500	1394250950	4770	4770	4770	4760	943
637	20230724	101400	1389753030	4770	4770	4770	4770	335
638	20230724	101300	1388155080	4770	4765	4770	4765	769
639	20230724	101200	1384489955	4755	4765	4765	4755	4480
640	20230724	101100	1363163580	4765	4760	4765	4760	105
641	20230724	101000	1362663280	4760	4760	4760	4760	800
642	20230724	100900	1358855280	4755	4760	4760	4755	111
643	20230724	100800	1358326970	4760	4740	4760	4740	3794
644	20230724	100700	1340287940	4740	4725	4740	4725	1301
645	20230724	100600	1334124810	4725	4725	4725	4725	1377
646	20230724	100500	1327618485	4725	4720	4725	4720	180
647	20230724	100400	1326768345	4735	4725	4735	4720	310
648	20230724	100300	1325301670	4720	4735	4735	4720	468
649	20230724	100200	1323091625	4720	4730	4730	4720	5956
650	20230724	100100	1294963280	4730	4740	4740	4730	3955
651	20230724	100000	1276254385	4740	4735	4740	4735	36
652	20230724	095900	1276083920	4735	4735	4735	4735	118
653	20230724	095800	1275525190	4735	4735	4735	4735	0
654	20230724	095700	1275525190	4735	4740	4740	4735	100
655	20230724	095600	1275051625	4730	4750	4750	4730	4250
656	20230724	095500	1254935740	4750	4755	4755	4725	7956
657	20230724	095400	1217240645	4750	4755	4765	4750	2012
658	20230724	095300	1207678125	4765	4755	4765	4750	969
659	20230724	095200	1203071090	4765	4765	4770	4760	1761
660	20230724	095100	1194684920	4765	4770	4770	4765	1421
661	20230724	095000	1187912000	4790	4770	4790	4770	154
662	20230724	094900	1187177320	4760	4775	4775	4760	2520
663	20230724	094800	1175169000	4770	4785	4785	4770	585
664	20230724	094700	1172377275	4785	4750	4785	4750	6355
665	20230724	094600	1142129830	4760	4790	4790	4760	2025
666	20230724	094500	1132490770	4760	4790	4790	4760	366
667	20230724	094400	1130746980	4750	4800	4800	4750	7966
668	20230724	094300	1092706575	4795	4800	4800	4795	788
669	20230724	094200	1088927040	4820	4800	4820	4800	911
670	20230724	094100	1084553970	4825	4805	4825	4800	562
671	20230724	094000	1081856095	4800	4820	4830	4795	7336
672	20230724	093900	1046594280	4825	4835	4835	4825	1134
673	20230724	093800	1041116230	4835	4810	4835	4810	1922
674	20230724	093700	1031853265	4805	4810	4810	4805	144
675	20230724	093600	1031160630	4805	4810	4815	4805	1389
676	20230724	093500	1024486010	4815	4810	4815	4810	922
677	20230724	093400	1020049385	4805	4810	4810	4805	177
678	20230724	093300	1019198800	4810	4800	4820	4790	1625
679	20230724	093200	1011380250	4785	4800	4800	4785	5787
680	20230724	093100	983606150	4800	4755	4800	4755	5437
681	20230724	093000	957633860	4740	4740	4750	4730	5938
682	20230724	092900	929482420	4740	4745	4755	4740	2085
683	20230724	092800	919580020	4750	4745	4750	4740	847
684	20230724	092700	915559875	4745	4755	4755	4745	452
685	20230724	092600	913412780	4755	4750	4755	4730	3554
686	20230724	092500	896536940	4755	4745	4755	4745	1089
687	20230724	092400	891361970	4755	4730	4755	4730	5507
688	20230724	092300	865226040	4730	4710	4730	4710	5428
689	20230724	092200	839566490	4730	4730	4730	4705	8439
690	20230724	092100	799814020	4705	4730	4730	4705	14737
691	20230724	092000	730366465	4735	4735	4735	4710	23062
692	20230724	091900	621518100	4735	4740	4740	4730	8711
693	20230724	091800	580277420	4735	4735	4740	4730	2409
694	20230724	091700	568869265	4735	4725	4735	4725	4211
695	20230724	091600	548948635	4725	4740	4740	4725	8561
696	20230724	091500	508458355	4735	4755	4755	4735	4608
697	20230724	091400	486617025	4760	4760	4760	4750	671
698	20230724	091300	483423125	4760	4760	4765	4750	2050
699	20230724	091200	473667930	4760	4740	4760	4735	778
700	20230724	091100	469980825	4735	4760	4770	4735	3245
701	20230724	091000	454581490	4740	4730	4740	4715	11000
702	20230724	090900	402598565	4730	4765	4765	4725	13910
703	20230724	090800	336702770	4745	4750	4750	4735	9549
704	20230724	090700	291392565	4745	4780	4795	4745	11845
705	20230724	090600	235032500	4780	4800	4800	4780	4943
706	20230724	090500	211358770	4795	4790	4795	4790	4133
707	20230724	090400	191549765	4790	4815	4845	4790	12199
708	20230724	090300	133008205	4805	4875	4875	4805	15271
709	20230724	090200	59279445	4875	4905	4905	4865	2641
710	20230724	090100	46406070	4900	4910	4910	4900	797
711	20230724	090000	42500460	4905	4925	4925	4905	8646