KissMeData/019170/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	185700	3162859240	15970	15970	15970	15970	5588
3	20230724	185600	3162859240	15970	15970	15970	15970	0
4	20230724	185500	3162859240	15970	15970	15970	15970	0
5	20230724	185400	3162859240	15970	15970	15970	15970	0
6	20230724	185300	3162859240	15970	15970	15970	15970	0
7	20230724	185200	3162859240	15970	15970	15970	15970	0
8	20230724	185100	3162859240	15970	15970	15970	15970	0
9	20230724	185000	3162859240	15970	15970	15970	15970	0
10	20230724	184900	3162859240	15970	15970	15970	15970	0
11	20230724	184800	3162859240	15970	15970	15970	15970	0
12	20230724	184700	3162859240	15970	15970	15970	15970	0
13	20230724	184600	3162859240	15970	15970	15970	15970	0
14	20230724	184500	3162859240	15970	15970	15970	15970	0
15	20230724	184400	3162859240	15970	15970	15970	15970	0
16	20230724	184300	3162859240	15970	15970	15970	15970	0
17	20230724	184200	3162859240	15970	15970	15970	15970	0
18	20230724	184100	3162859240	15970	15970	15970	15970	0
19	20230724	184000	3162859240	15970	15970	15970	15970	0
20	20230724	183900	3162859240	15970	15970	15970	15970	0
21	20230724	183800	3162859240	15970	15970	15970	15970	0
22	20230724	183700	3162859240	15970	15970	15970	15970	0
23	20230724	183600	3162859240	15970	15970	15970	15970	0
24	20230724	183500	3162859240	15970	15970	15970	15970	0
25	20230724	183400	3162859240	15970	15970	15970	15970	0
26	20230724	183300	3162859240	15970	15970	15970	15970	0
27	20230724	183200	3162859240	15970	15970	15970	15970	0
28	20230724	183100	3162859240	15970	15970	15970	15970	0
29	20230724	183000	3162859240	15970	15970	15970	15970	0
30	20230724	182900	3162859240	15970	15970	15970	15970	0
31	20230724	182800	3162859240	15970	15970	15970	15970	0
32	20230724	182700	3162859240	15970	15970	15970	15970	5588
33	20230724	182600	3162859240	15970	15970	15970	15970	0
34	20230724	182500	3162859240	15970	15970	15970	15970	0
35	20230724	182400	3162859240	15970	15970	15970	15970	0
36	20230724	182300	3162859240	15970	15970	15970	15970	0
37	20230724	182200	3162859240	15970	15970	15970	15970	0
38	20230724	182100	3162859240	15970	15970	15970	15970	0
39	20230724	182000	3162859240	15970	15970	15970	15970	0
40	20230724	181900	3162859240	15970	15970	15970	15970	0
41	20230724	181800	3162859240	15970	15970	15970	15970	0
42	20230724	181700	3162859240	15970	15970	15970	15970	0
43	20230724	181600	3162859240	15970	15970	15970	15970	0
44	20230724	181500	3162859240	15970	15970	15970	15970	0
45	20230724	181400	3162859240	15970	15970	15970	15970	0
46	20230724	181300	3162859240	15970	15970	15970	15970	0
47	20230724	181200	3162859240	15970	15970	15970	15970	0
48	20230724	181100	3162859240	15970	15970	15970	15970	0
49	20230724	181000	3162859240	15970	15970	15970	15970	0
50	20230724	180900	3162859240	15970	15970	15970	15970	0
51	20230724	180800	3162859240	15970	15970	15970	15970	0
52	20230724	180700	3162859240	15970	15970	15970	15970	0
53	20230724	180600	3162859240	15970	15970	15970	15970	0
54	20230724	180500	3162859240	15970	15970	15970	15970	0
55	20230724	180400	3162859240	15970	15970	15970	15970	0
56	20230724	180300	3162859240	15970	15970	15970	15970	0
57	20230724	180200	3162859240	15970	15970	15970	15970	0
58	20230724	180100	3162859240	15970	15970	15970	15970	0
59	20230724	180000	3162859240	15970	15970	15970	15970	0
60	20230724	175900	3162859240	15970	15970	15970	15970	0
61	20230724	175800	3162859240	15970	15970	15970	15970	0
62	20230724	175700	3162859240	15970	15970	15970	15970	5588
63	20230724	175600	3162859240	15970	15970	15970	15970	0
64	20230724	175500	3162859240	15970	15970	15970	15970	0
65	20230724	175400	3162859240	15970	15970	15970	15970	0
66	20230724	175300	3162859240	15970	15970	15970	15970	0
67	20230724	175200	3162859240	15970	15970	15970	15970	0
68	20230724	175100	3162859240	15970	15970	15970	15970	0
69	20230724	175000	3162859240	15970	15970	15970	15970	0
70	20230724	174900	3162859240	15970	15970	15970	15970	0
71	20230724	174800	3162859240	15970	15970	15970	15970	0
72	20230724	174700	3162859240	15970	15970	15970	15970	0
73	20230724	174600	3162859240	15970	15970	15970	15970	0
74	20230724	174500	3162859240	15970	15970	15970	15970	0
75	20230724	174400	3162859240	15970	15970	15970	15970	0
76	20230724	174300	3162859240	15970	15970	15970	15970	0
77	20230724	174200	3162859240	15970	15970	15970	15970	0
78	20230724	174100	3162859240	15970	15970	15970	15970	0
79	20230724	174000	3162859240	15970	15970	15970	15970	0
80	20230724	173900	3162859240	15970	15970	15970	15970	0
81	20230724	173800	3162859240	15970	15970	15970	15970	0
82	20230724	173700	3162859240	15970	15970	15970	15970	0
83	20230724	173600	3162859240	15970	15970	15970	15970	0
84	20230724	173500	3162859240	15970	15970	15970	15970	0
85	20230724	173400	3162859240	15970	15970	15970	15970	0
86	20230724	173300	3162859240	15970	15970	15970	15970	0
87	20230724	173200	3162859240	15970	15970	15970	15970	0
88	20230724	173100	3162859240	15970	15970	15970	15970	0
89	20230724	173000	3162859240	15970	15970	15970	15970	0
90	20230724	172900	3162859240	15970	15970	15970	15970	0
91	20230724	172800	3162859240	15970	15970	15970	15970	0
92	20230724	172700	3162859240	15970	15970	15970	15970	5588
93	20230724	172600	3162859240	15970	15970	15970	15970	0
94	20230724	172500	3162859240	15970	15970	15970	15970	0
95	20230724	172400	3162859240	15970	15970	15970	15970	0
96	20230724	172300	3162859240	15970	15970	15970	15970	0
97	20230724	172200	3162859240	15970	15970	15970	15970	0
98	20230724	172100	3162859240	15970	15970	15970	15970	0
99	20230724	172000	3162859240	15970	15970	15970	15970	0
100	20230724	171900	3162859240	15970	15970	15970	15970	0
101	20230724	171800	3162859240	15970	15970	15970	15970	0
102	20230724	171700	3162859240	15970	15970	15970	15970	0
103	20230724	171600	3162859240	15970	15970	15970	15970	0
104	20230724	171500	3162859240	15970	15970	15970	15970	0
105	20230724	171400	3162859240	15970	15970	15970	15970	0
106	20230724	171300	3162859240	15970	15970	15970	15970	0
107	20230724	171200	3162859240	15970	15970	15970	15970	0
108	20230724	171100	3162859240	15970	15970	15970	15970	0
109	20230724	171000	3162859240	15970	15970	15970	15970	0
110	20230724	170900	3162859240	15970	15970	15970	15970	0
111	20230724	170800	3162859240	15970	15970	15970	15970	0
112	20230724	170700	3162859240	15970	15970	15970	15970	0
113	20230724	170600	3162859240	15970	15970	15970	15970	0
114	20230724	170500	3162859240	15970	15970	15970	15970	0
115	20230724	170400	3162859240	15970	15970	15970	15970	0
116	20230724	170300	3162859240	15970	15970	15970	15970	0
117	20230724	170200	3162859240	15970	15970	15970	15970	0
118	20230724	170100	3162859240	15970	15970	15970	15970	0
119	20230724	170000	3162859240	15970	15970	15970	15970	0
120	20230724	165900	3162859240	15970	15970	15970	15970	0
121	20230724	165800	3162859240	15970	15970	15970	15970	0
122	20230724	165700	3162859240	15970	15970	15970	15970	5588
123	20230724	165600	3162859240	15970	15970	15970	15970	0
124	20230724	165500	3162859240	15970	15970	15970	15970	0
125	20230724	165400	3162859240	15970	15970	15970	15970	0
126	20230724	165300	3162859240	15970	15970	15970	15970	0
127	20230724	165200	3162859240	15970	15970	15970	15970	0
128	20230724	165100	3162859240	15970	15970	15970	15970	0
129	20230724	165000	3162859240	15970	15970	15970	15970	0
130	20230724	164900	3162859240	15970	15970	15970	15970	0
131	20230724	164800	3162859240	15970	15970	15970	15970	0
132	20230724	164700	3162859240	15970	15970	15970	15970	0
133	20230724	164600	3162859240	15970	15970	15970	15970	0
134	20230724	164500	3162859240	15970	15970	15970	15970	0
135	20230724	164400	3162859240	15970	15970	15970	15970	0
136	20230724	164300	3162859240	15970	15970	15970	15970	0
137	20230724	164200	3162859240	15970	15970	15970	15970	0
138	20230724	164100	3162859240	15970	15970	15970	15970	0
139	20230724	164000	3162859240	15970	15970	15970	15970	0
140	20230724	163900	3162859240	15970	15970	15970	15970	0
141	20230724	163800	3162859240	15970	15970	15970	15970	0
142	20230724	163700	3162859240	15970	15970	15970	15970	0
143	20230724	163600	3162859240	15970	15970	15970	15970	0
144	20230724	163500	3162859240	15970	15970	15970	15970	0
145	20230724	163400	3162859240	15970	15970	15970	15970	0
146	20230724	163300	3162859240	15970	15970	15970	15970	0
147	20230724	163200	3162859240	15970	15970	15970	15970	0
148	20230724	163100	3162859240	15970	15970	15970	15970	0
149	20230724	163000	3162859240	15970	15970	15970	15970	0
150	20230724	162900	3162859240	15970	15970	15970	15970	0
151	20230724	162800	3162859240	15970	15970	15970	15970	0
152	20230724	162700	3162859240	15970	15970	15970	15970	5588
153	20230724	162600	3162859240	15970	15970	15970	15970	0
154	20230724	162500	3162859240	15970	15970	15970	15970	0
155	20230724	162400	3162859240	15970	15970	15970	15970	0
156	20230724	162300	3162859240	15970	15970	15970	15970	0
157	20230724	162200	3162859240	15970	15970	15970	15970	0
158	20230724	162100	3162859240	15970	15970	15970	15970	0
159	20230724	162000	3162859240	15970	15970	15970	15970	0
160	20230724	161900	3162859240	15970	15970	15970	15970	0
161	20230724	161800	3162859240	15970	15970	15970	15970	0
162	20230724	161700	3162859240	15970	15970	15970	15970	0
163	20230724	161600	3162859240	15970	15970	15970	15970	0
164	20230724	161500	3162859240	15970	15970	15970	15970	0
165	20230724	161400	3162859240	15970	15970	15970	15970	0
166	20230724	161300	3162859240	15970	15970	15970	15970	0
167	20230724	161200	3162859240	15970	15970	15970	15970	0
168	20230724	161100	3162859240	15970	15970	15970	15970	0
169	20230724	161000	3162859240	15970	15970	15970	15970	0
170	20230724	160900	3162859240	15970	15970	15970	15970	0
171	20230724	160800	3162859240	15970	15970	15970	15970	0
172	20230724	160700	3162859240	15970	15970	15970	15970	0
173	20230724	160600	3162859240	15970	15970	15970	15970	0
174	20230724	160500	3162859240	15970	15970	15970	15970	0
175	20230724	160400	3162859240	15970	15970	15970	15970	0
176	20230724	160300	3162859240	15970	15970	15970	15970	0
177	20230724	160200	3162859240	15970	15970	15970	15970	0
178	20230724	160100	3162859240	15970	15970	15970	15970	0
179	20230724	160000	3162859240	15970	15970	15970	15970	0
180	20230724	155900	3162859240	15970	15970	15970	15970	0
181	20230724	155800	3162859240	15970	15970	15970	15970	0
182	20230724	155700	3162859240	15970	15970	15970	15970	5588
183	20230724	155600	3162859240	15970	15970	15970	15970	0
184	20230724	155500	3162859240	15970	15970	15970	15970	0
185	20230724	155400	3162859240	15970	15970	15970	15970	0
186	20230724	155300	3162859240	15970	15970	15970	15970	0
187	20230724	155200	3162859240	15970	15970	15970	15970	0
188	20230724	155100	3162859240	15970	15970	15970	15970	0
189	20230724	155000	3162859240	15970	15970	15970	15970	0
190	20230724	154900	3162859240	15970	15970	15970	15970	0
191	20230724	154800	3162859240	15970	15970	15970	15970	0
192	20230724	154700	3162859240	15970	15970	15970	15970	0
193	20230724	154600	3162859240	15970	15970	15970	15970	0
194	20230724	154500	3162859240	15970	15970	15970	15970	0
195	20230724	154400	3162859240	15970	15970	15970	15970	0
196	20230724	154300	3162859240	15970	15970	15970	15970	0
197	20230724	154200	3162859240	15970	15970	15970	15970	0
198	20230724	154100	3162859240	15970	15970	15970	15970	0
199	20230724	154000	3162859240	15970	15970	15970	15970	0
200	20230724	153900	3162859240	15970	15970	15970	15970	0
201	20230724	153800	3162859240	15970	15970	15970	15970	0
202	20230724	153700	3162859240	15970	15970	15970	15970	0
203	20230724	153600	3162859240	15970	15970	15970	15970	0
204	20230724	153500	3162859240	15970	15970	15970	15970	0
205	20230724	153400	3162859240	15970	15970	15970	15970	0
206	20230724	153300	3162859240	15970	15970	15970	15970	0
207	20230724	153200	3162859240	15970	15970	15970	15970	0
208	20230724	153100	3162859240	15970	15970	15970	15970	0
209	20230724	153000	3162859240	15970	15970	15970	15970	5588
210	20230724	152900	3073618880	15960	15960	15960	15960	0
211	20230724	152800	3073618880	15960	15960	15960	15960	0
212	20230724	152700	3073618880	15960	15960	15960	15960	0
213	20230724	152600	3073618880	15960	15960	15960	15960	0
214	20230724	152500	3073618880	15960	15960	15960	15960	0
215	20230724	152400	3073618880	15960	15960	15960	15960	0
216	20230724	152300	3073618880	15960	15960	15960	15960	0
217	20230724	152200	3073618880	15960	15960	15960	15960	0
218	20230724	152100	3073618880	15960	15960	15960	15960	0
219	20230724	152000	3073618880	15960	15960	15960	15960	0
220	20230724	151900	3073618880	15960	15940	15960	15930	1145
221	20230724	151800	3055362650	15940	15950	15950	15930	391
222	20230724	151700	3049132040	15940	15940	15950	15940	363
223	20230724	151600	3043345670	15940	15940	15950	15930	228
224	20230724	151500	3039711430	15940	15940	15940	15920	588
225	20230724	151400	3030338850	15930	15930	15930	15920	244
226	20230724	151300	3026452630	15930	15920	15930	15920	418
227	20230724	151200	3019797940	15930	15930	15930	15930	241
228	20230724	151100	3015958810	15920	15930	15930	15920	39
229	20230724	151000	3015337920	15930	15920	15930	15920	129
230	20230724	150900	3013283050	15920	15910	15930	15910	1036
231	20230724	150800	2996790650	15910	15920	15920	15910	311
232	20230724	150700	2991842540	15910	15920	15920	15910	32
233	20230724	150600	2991333400	15920	15920	15920	15920	35
234	20230724	150500	2990776200	15910	15930	15930	15910	121
235	20230724	150400	2988849840	15930	15920	15930	15920	200
236	20230724	150300	2985664150	15920	15910	15920	15910	307
237	20230724	150200	2980776910	15920	15910	15920	15910	28
238	20230724	150100	2980331420	15910	15910	15910	15910	140
239	20230724	150000	2978104020	15920	15920	15920	15920	5
240	20230724	145900	2978024420	15920	15920	15920	15920	52
241	20230724	145800	2977196580	15910	15910	15910	15910	100
242	20230724	145700	2975605580	15910	15910	15910	15910	46
243	20230724	145600	2974873720	15910	15910	15910	15910	95
244	20230724	145500	2973362270	15910	15920	15920	15910	175
245	20230724	145400	2970577520	15910	15920	15920	15910	14
246	20230724	145300	2970354650	15920	15920	15920	15920	484
247	20230724	145200	2962649370	15920	15910	15920	15910	115
248	20230724	145100	2960819710	15920	15920	15920	15920	1
249	20230724	145000	2960803790	15920	15920	15920	15920	0
250	20230724	144900	2960803790	15920	15920	15920	15920	0
251	20230724	144800	2960803790	15920	15920	15920	15920	175
252	20230724	144700	2958017790	15910	15900	15910	15900	522
253	20230724	144600	2949715060	15900	15900	15900	15900	119
254	20230724	144500	2947822960	15910	15910	15910	15890	233
255	20230724	144400	2944119590	15890	15890	15900	15890	45
256	20230724	144300	2943404310	15900	15900	15900	15900	225
257	20230724	144200	2939826810	15910	15920	15920	15910	997
258	20230724	144100	2923964530	15920	15920	15920	15920	2
259	20230724	144000	2923932690	15910	15910	15910	15910	1
260	20230724	143900	2923916780	15910	15910	15910	15910	63
261	20230724	143800	2922914450	15920	15910	15920	15910	92
262	20230724	143700	2921450430	15920	15920	15920	15920	2
263	20230724	143600	2921418590	15920	15920	15920	15920	136
264	20230724	143500	2919253470	15920	15920	15920	15920	30
265	20230724	143400	2918775870	15920	15920	15920	15920	137
266	20230724	143300	2916594830	15920	15920	15920	15920	16
267	20230724	143200	2916340110	15920	15920	15920	15920	19
268	20230724	143100	2916037630	15920	15910	15920	15900	547
269	20230724	143000	2907331620	15910	15910	15910	15900	46
270	20230724	142900	2906600160	15900	15900	15900	15900	166
271	20230724	142800	2903960760	15900	15900	15900	15890	219
272	20230724	142700	2900479760	15900	15900	15900	15900	5
273	20230724	142600	2900400260	15900	15910	15920	15890	558
274	20230724	142500	2891530080	15910	15920	15920	15910	28
275	20230724	142400	2891084590	15920	15920	15920	15920	7
276	20230724	142300	2890973150	15920	15940	15940	15920	332
277	20230724	142200	2885684920	15930	15940	15940	15930	27
278	20230724	142100	2885254610	15940	15940	15940	15930	231
279	20230724	142000	2881574470	15940	15940	15940	15940	11
280	20230724	141900	2881399130	15940	15930	15940	15930	192
281	20230724	141800	2878339530	15930	15930	15930	15930	1
282	20230724	141700	2878323600	15890	15940	15950	15890	730
283	20230724	141600	2866702410	15900	15900	15900	15900	108
284	20230724	141500	2864985210	15900	15910	15910	15890	56
285	20230724	141400	2864094540	15920	15950	15950	15890	490
286	20230724	141300	2856290320	15940	15950	15950	15940	143
287	20230724	141200	2854010890	15900	15900	15950	15900	11
288	20230724	141100	2853835940	15950	15950	15950	15950	1
289	20230724	141000	2853819990	15960	15960	15960	15960	2
290	20230724	140900	2853788070	15960	15960	15960	15960	96
291	20230724	140800	2852255910	15960	15960	15960	15960	111
292	20230724	140700	2850484350	15960	15960	15960	15960	11
293	20230724	140600	2850308790	15960	15960	15960	15960	56
294	20230724	140500	2849415030	15960	15960	15960	15960	55
295	20230724	140400	2848537230	15970	15960	15970	15950	36
296	20230724	140300	2847962780	15960	15950	15960	15950	134
297	20230724	140200	2845824280	15940	15900	15940	15890	497
298	20230724	140100	2837909660	15890	15900	15900	15890	39
299	20230724	140000	2837289570	15900	15890	15900	15890	196
300	20230724	135900	2834173730	15900	15900	15900	15900	92
301	20230724	135800	2832710930	15890	15890	15890	15890	7
302	20230724	135700	2832599700	15890	15890	15890	15890	6
303	20230724	135600	2832504360	15900	15860	15900	15860	1887
304	20230724	135500	2802573210	15860	15860	15880	15860	226
305	20230724	135400	2798988830	15880	15880	15880	15880	27
306	20230724	135300	2798560070	15890	15890	15890	15880	374
307	20230724	135200	2792617270	15890	15890	15890	15890	6
308	20230724	135100	2792521930	15890	15890	15890	15890	21
309	20230724	135000	2792188240	15890	15890	15890	15890	200
310	20230724	134900	2789010240	15890	15890	15890	15890	28
311	20230724	134800	2788565320	15890	15890	15890	15890	6
312	20230724	134700	2788469980	15890	15890	15890	15890	282
313	20230724	134600	2783989000	15890	15910	15910	15890	183
314	20230724	134500	2781080610	15930	15890	15930	15890	117
315	20230724	134400	2779218100	15890	15930	15930	15890	264
316	20230724	134300	2775023100	15940	15930	15940	15890	223
317	20230724	134200	2771471630	15930	15940	15940	15930	22
318	20230724	134100	2771121010	15940	15940	15950	15930	143
319	20230724	134000	2768841700	15940	15960	15970	15820	1078
320	20230724	133900	2751659710	15940	15900	15950	15890	1509
321	20230724	133800	2727658640	15900	15860	15900	15810	4635
322	20230724	133700	2654116150	15860	15850	15860	15840	85
323	20230724	133600	2652768820	15850	15810	15850	15810	196
324	20230724	133500	2649669700	15850	15850	15850	15850	212
325	20230724	133400	2646309500	15830	15830	15830	15780	2531
326	20230724	133300	2606308600	15830	15820	15830	15810	354
327	20230724	133200	2600708310	15820	15810	15830	15810	775
328	20230724	133100	2588452770	15830	15820	15830	15810	243
329	20230724	133000	2584607460	15820	15810	15820	15800	932
330	20230724	132900	2569878620	15810	15820	15820	15810	659
331	20230724	132800	2559453970	15830	15860	15860	15830	7
332	20230724	132700	2559343130	15860	15810	15860	15810	248
333	20230724	132600	2555416260	15820	15810	15820	15800	319
334	20230724	132500	2550373260	15810	15810	15810	15810	51
335	20230724	132400	2549566950	15820	15810	15820	15810	41
336	20230724	132300	2548918730	15810	15850	15850	15810	1980
337	20230724	132200	2517563420	15850	15860	15860	15850	11
338	20230724	132100	2517389020	15860	15860	15860	15840	230
339	20230724	132000	2513742360	15840	15830	15860	15830	567
340	20230724	131900	2504761650	15820	15810	15840	15800	1074
341	20230724	131800	2487783490	15810	15820	15820	15800	1558
342	20230724	131700	2463147180	15810	15820	15820	15810	31
343	20230724	131600	2462656820	15820	15810	15820	15810	10
344	20230724	131500	2462498700	15820	15810	15820	15810	228
345	20230724	131400	2458893790	15820	15810	15820	15810	517
346	20230724	131300	2450719350	15810	15820	15830	15810	1013
347	20230724	131200	2434694090	15830	15820	15830	15820	173
348	20230724	131100	2431957090	15820	15830	15830	15820	79
349	20230724	131000	2430707220	15830	15820	15830	15820	48
350	20230724	130900	2429947460	15820	15820	15830	15820	132
351	20230724	130800	2427858760	15820	15820	15820	15820	6
352	20230724	130700	2427763840	15830	15830	15830	15830	19
353	20230724	130600	2427463070	15830	15830	15840	15830	276
354	20230724	130500	2423093930	15830	15840	15840	15830	14
355	20230724	130400	2422872180	15840	15840	15850	15840	477
356	20230724	130300	2415316100	15840	15850	15850	15840	734
357	20230724	130200	2403687320	15850	15860	15870	15840	404
358	20230724	130100	2397286880	15870	15870	15870	15870	11
359	20230724	130000	2397112310	15870	15870	15870	15870	5
360	20230724	125900	2397032960	15870	15850	15870	15840	507
361	20230724	125800	2389000060	15850	15850	15850	15850	58
362	20230724	125700	2388080760	15850	15850	15850	15850	62
363	20230724	125600	2387098060	15850	15870	15870	15850	539
364	20230724	125500	2378546120	15880	15860	15880	15860	120
365	20230724	125400	2376641570	15850	15840	15850	15840	109
366	20230724	125300	2374914630	15830	15840	15840	15830	754
367	20230724	125200	2362977830	15840	15840	15840	15830	19
368	20230724	125100	2362676910	15840	15840	15840	15830	157
369	20230724	125000	2360191580	15840	15850	15850	15840	840
370	20230724	124900	2346882610	15850	15850	15850	15850	20
371	20230724	124800	2346565610	15840	15880	15880	15840	54
372	20230724	124700	2345710210	15880	15840	15880	15840	113
373	20230724	124600	2343919970	15840	15840	15840	15840	15
374	20230724	124500	2343682370	15830	15880	15880	15830	24
375	20230724	124400	2343302250	15830	15830	15840	15830	201
376	20230724	124300	2340120320	15830	15840	15840	15830	1012
377	20230724	124200	2324093140	15840	15830	15840	15830	123
378	20230724	124100	2322145160	15830	15830	15830	15830	37
379	20230724	124000	2321559450	15840	15850	15850	15840	465
380	20230724	123900	2314193020	15860	15890	15890	15860	4
381	20230724	123800	2314129520	15890	15890	15890	15880	58
382	20230724	123700	2313207910	15890	15850	15890	15850	371
383	20230724	123600	2307326250	15850	15850	15850	15850	206
384	20230724	123500	2304061150	15860	15850	15860	15850	66
385	20230724	123400	2303014920	15850	15850	15850	15850	229
386	20230724	123300	2299385270	15860	15850	15860	15850	553
387	20230724	123200	2290619690	15860	15860	15860	15850	895
388	20230724	123100	2276429990	15850	15870	15870	15850	1573
389	20230724	123000	2251481300	15890	15870	15890	15870	175
390	20230724	122900	2248703930	15870	15870	15870	15870	13
391	20230724	122800	2248497620	15870	15850	15870	15850	635
392	20230724	122700	2238426440	15860	15860	15860	15850	26
393	20230724	122600	2238014100	15850	15860	15860	15850	110
394	20230724	122500	2236270560	15860	15850	15870	15850	139
395	20230724	122400	2234067270	15860	15870	15870	15850	1471
396	20230724	122300	2210740530	15870	15860	15880	15860	204
397	20230724	122200	2207504670	15860	15880	15900	15860	901
398	20230724	122100	2193209910	15900	15900	15900	15900	16
399	20230724	122000	2192955510	15900	15890	15900	15880	661
400	20230724	121900	2182451560	15900	15910	15910	15900	494
401	20230724	121800	2174596890	15910	15900	15910	15900	166
402	20230724	121700	2171956410	15900	15900	15900	15900	80
403	20230724	121600	2170684410	15900	15890	15900	15890	89
404	20230724	121500	2169269760	15900	15900	15900	15900	11
405	20230724	121400	2169094860	15910	15900	15910	15900	3
406	20230724	121300	2169047140	15900	15900	15900	15900	93
407	20230724	121200	2167568440	15890	15900	15900	15890	90
408	20230724	121100	2166137450	15890	15890	15890	15890	6
409	20230724	121000	2166042110	15890	15890	15890	15890	20
410	20230724	120900	2165724310	15890	15880	15890	15860	840
411	20230724	120800	2152391260	15880	15890	15890	15880	180
412	20230724	120700	2149532560	15890	15870	15890	15870	405
413	20230724	120600	2143105110	15870	15880	15880	15870	169
414	20230724	120500	2140422080	15870	15870	15870	15870	0
415	20230724	120400	2140422080	15870	15870	15870	15870	54
416	20230724	120300	2139565100	15870	15880	15890	15870	363
417	20230724	120200	2133801990	15880	15880	15890	15880	144
418	20230724	120100	2131514670	15890	15880	15890	15880	36
419	20230724	120000	2130942930	15890	15880	15890	15880	88
420	20230724	115900	2129544930	15890	15890	15890	15880	137
421	20230724	115800	2127368900	15890	15890	15900	15880	532
422	20230724	115700	2118917550	15890	15900	15900	15890	174
423	20230724	115600	2116151040	15910	15900	15910	15900	56
424	20230724	115500	2115260600	15900	15900	15900	15900	414
425	20230724	115400	2108678000	15910	15910	15910	15910	59
426	20230724	115300	2107739310	15910	15910	15910	15910	4
427	20230724	115200	2107675670	15910	15900	15910	15900	388
428	20230724	115100	2101506400	15900	15910	15910	15900	7
429	20230724	115000	2101395090	15910	15910	15910	15900	303
430	20230724	114900	2096576410	15910	15910	15910	15910	103
431	20230724	114800	2094937680	15910	15900	15910	15900	259
432	20230724	114700	2090817990	15920	15910	15920	15900	1411
433	20230724	114600	2068380290	15920	15920	15920	15910	1857
434	20230724	114500	2038834990	15920	15920	15930	15920	206
435	20230724	114400	2035555430	15920	15950	15950	15920	692
436	20230724	114300	2024518630	15960	15960	15960	15950	75
437	20230724	114200	2023322130	15960	15970	15970	15950	184
438	20230724	114100	2020385600	15970	15990	15990	15970	1225
439	20230724	114000	2000809990	15990	15990	15990	15990	15
440	20230724	113900	2000570140	15990	15980	15990	15980	31
441	20230724	113800	2000074740	15980	15980	15990	15980	354
442	20230724	113700	1994417060	15970	15980	15980	15970	138
443	20230724	113600	1992212580	15980	15980	15990	15970	130
444	20230724	113500	1990134160	15970	15980	15990	15970	69
445	20230724	113400	1989031500	15980	15970	15980	15970	72
446	20230724	113300	1987881540	15980	15980	15980	15980	105
447	20230724	113200	1986203640	15980	15980	15990	15970	186
448	20230724	113100	1983232350	15980	15980	15980	15980	10
449	20230724	113000	1983072550	15980	15980	15980	15980	83
450	20230724	112900	1981746210	15980	15980	15980	15980	55
451	20230724	112800	1980867310	15970	15960	15970	15960	57
452	20230724	112700	1979957030	15960	15960	15970	15960	169
453	20230724	112600	1977259130	15960	15920	15960	15920	817
454	20230724	112500	1964228170	15920	15910	15920	15910	486
455	20230724	112400	1956494720	15910	15910	15910	15910	121
456	20230724	112300	1954569610	15900	15910	15920	15900	430
457	20230724	112200	1947728680	15910	15910	15920	15910	543
458	20230724	112100	1939089520	15910	15920	15920	15910	903
459	20230724	112000	1924722760	15910	15910	15920	15910	662
460	20230724	111900	1914189960	15920	15930	15930	15920	15
461	20230724	111800	1913951120	15920	15920	15920	15920	178
462	20230724	111700	1911117360	15920	15920	15920	15920	38
463	20230724	111600	1910512400	15940	15930	15940	15910	73
464	20230724	111500	1909350300	15930	15940	15940	15910	2689
465	20230724	111400	1866552090	15940	15930	15940	15930	710
466	20230724	111300	1855241740	15940	15930	15940	15930	94
467	20230724	111200	1853744250	15930	15920	15930	15920	271
468	20230724	111100	1849427240	15920	15920	15930	15920	100
469	20230724	111000	1847835170	15920	15930	15930	15920	326
470	20230724	110900	1842643880	15930	15930	15940	15910	1107
471	20230724	110800	1825019470	15930	15920	15930	15920	567
472	20230724	110700	1815992800	15920	15930	15940	15920	761
473	20230724	110600	1803875240	15930	15940	15940	15930	60
474	20230724	110500	1802918850	15940	15940	15940	15930	619
475	20230724	110400	1793057450	15960	15960	15960	15960	94
476	20230724	110300	1791557210	15960	15970	15970	15930	2110
477	20230724	110200	1757917320	15970	15980	15980	15970	61
478	20230724	110100	1756942550	15980	15970	15980	15970	395
479	20230724	110000	1750634000	15970	15970	15970	15970	2
480	20230724	105900	1750602060	15960	15960	15960	15960	61
481	20230724	105800	1749628500	15960	15940	15970	15940	1361
482	20230724	105700	1727931510	15940	15940	15940	15940	192
483	20230724	105600	1724871030	15940	15940	15940	15930	1053
484	20230724	105500	1708096210	15940	15930	15940	15930	431
485	20230724	105400	1701229540	15940	15940	15940	15910	2611
486	20230724	105300	1659647460	15950	15980	15980	15940	3130
487	20230724	105200	1609711150	15970	15970	15980	15970	2307
488	20230724	105100	1572866550	15970	15980	15980	15960	2533
489	20230724	105000	1532418590	15980	15970	15980	15960	2116
490	20230724	104900	1498631330	15970	16020	16020	15970	6860
491	20230724	104800	1388885290	16020	16020	16020	16020	17
492	20230724	104700	1388612950	16050	16050	16050	16050	2
493	20230724	104600	1388580850	16050	16050	16060	16010	3462
494	20230724	104500	1333121410	16060	16070	16070	16060	142
495	20230724	104400	1330839690	16070	16080	16080	16070	188
496	20230724	104300	1327817920	16080	16090	16090	16080	24
497	20230724	104200	1327431880	16100	16110	16110	16100	31
498	20230724	104100	1326932650	16110	16110	16110	16110	127
499	20230724	104000	1324886680	16110	16140	16140	16110	22
500	20230724	103900	1324531860	16140	16140	16140	16140	2
501	20230724	103800	1324499580	16140	16140	16140	16140	35
502	20230724	103700	1323934680	16140	16140	16140	16140	3
503	20230724	103600	1323886260	16140	16110	16140	16110	274
504	20230724	103500	1319465150	16110	16120	16130	16110	168
505	20230724	103400	1316758120	16130	16150	16150	16120	141
506	20230724	103300	1314482060	16160	16130	16160	16130	172
507	20230724	103200	1311703900	16130	16120	16130	16120	181
508	20230724	103100	1308785020	16040	16020	16110	16020	596
509	20230724	103000	1299216580	16030	16030	16030	16030	30
510	20230724	102900	1298735680	16030	16030	16030	16030	45
511	20230724	102800	1298014330	16030	16030	16030	16020	119
512	20230724	102700	1296107570	16030	16030	16030	16020	466
513	20230724	102600	1288639450	16020	16030	16070	16020	583
514	20230724	102500	1279292180	16030	16030	16030	16030	53
515	20230724	102400	1278442590	16070	16070	16070	16070	2
516	20230724	102300	1278410450	16020	16060	16070	16020	849
517	20230724	102200	1264800940	16070	16070	16070	16070	200
518	20230724	102100	1261586940	16080	16110	16110	16070	406
519	20230724	102000	1255054890	16110	16140	16140	16110	711
520	20230724	101900	1243592780	16160	16190	16200	16150	234
521	20230724	101800	1239806890	16190	16200	16200	16140	87
522	20230724	101700	1238399150	16200	16150	16200	16150	396
523	20230724	101600	1232001280	16150	16110	16150	16110	429
524	20230724	101500	1225078130	16130	16110	16130	16100	635
525	20230724	101400	1214851740	16110	16080	16110	16080	355
526	20230724	101300	1209142170	16080	16080	16080	16070	217
527	20230724	101200	1205652920	16080	16140	16140	16080	375
528	20230724	101100	1199613120	16070	16110	16110	16070	53
529	20230724	101000	1198759600	16140	16050	16140	16050	1319
530	20230724	100900	1177573310	16050	16050	16050	16030	1181
531	20230724	100800	1158632460	16030	16050	16050	16030	616
532	20230724	100700	1148746660	16020	16050	16050	16020	237
533	20230724	100600	1144945590	16050	16050	16050	16020	221
534	20230724	100500	1141403640	16020	16060	16060	16020	182
535	20230724	100400	1138482880	16010	16060	16060	16010	1567
536	20230724	100300	1113374200	16030	16060	16060	16020	252
537	20230724	100200	1109332680	16040	16060	16070	16040	350
538	20230724	100100	1103711640	16060	16080	16080	16060	66
539	20230724	100000	1102651570	16090	16100	16110	16080	444
540	20230724	095900	1095510800	16090	16100	16100	16090	145
541	20230724	095800	1093177410	16110	16140	16140	16110	140
542	20230724	095700	1090919640	16110	16150	16170	16110	332
543	20230724	095600	1085556960	16140	16100	16140	16100	634
544	20230724	095500	1075344010	16090	16030	16090	16030	908
545	20230724	095400	1060771830	16030	16010	16030	16000	947
546	20230724	095300	1045606070	16000	16010	16010	16000	998
547	20230724	095200	1029631860	16010	16010	16020	16000	5273
548	20230724	095100	945239160	16020	16030	16030	16010	1128
549	20230724	095000	927177530	16030	16040	16040	16030	244
550	20230724	094900	923265190	16040	16050	16050	16030	731
551	20230724	094800	911541400	16050	16070	16070	16040	2833
552	20230724	094700	866030420	16080	16090	16100	16080	2541
553	20230724	094600	825167150	16090	16090	16100	16090	274
554	20230724	094500	820756830	16080	16090	16090	16080	1121
555	20230724	094400	802720440	16100	16100	16100	16100	158
556	20230724	094300	800176640	16110	16110	16110	16110	129
557	20230724	094200	798098450	16100	16100	16110	16090	761
558	20230724	094100	785846290	16100	16110	16110	16100	409
559	20230724	094000	779259140	16110	16110	16110	16110	46
560	20230724	093900	778518080	16100	16140	16140	16090	3492
561	20230724	093800	722274370	16140	16140	16140	16140	42
562	20230724	093700	721596490	16140	16140	16140	16130	276
563	20230724	093600	717143850	16140	16140	16150	16140	711
564	20230724	093500	705664810	16140	16140	16140	16120	822
565	20230724	093400	692410210	16140	16190	16190	16130	3422
566	20230724	093300	637130580	16190	16190	16190	16190	163
567	20230724	093200	634491610	16200	16190	16200	16190	171
568	20230724	093100	631722730	16190	16180	16190	16170	617
569	20230724	093000	621739150	16180	16220	16230	16180	481
570	20230724	092900	613948610	16220	16240	16240	16190	275
571	20230724	092800	609491360	16240	16160	16240	16160	174
572	20230724	092700	606671040	16160	16190	16190	16160	791
573	20230724	092600	593872490	16190	16210	16210	16180	323
574	20230724	092500	588641800	16200	16260	16260	16200	226
575	20230724	092400	584972890	16260	16200	16270	16200	207
576	20230724	092300	581613700	16270	16270	16270	16270	396
577	20230724	092200	575170780	16270	16280	16280	16270	1167
578	20230724	092100	556183680	16150	16290	16290	16150	928
579	20230724	092000	541096050	16290	16290	16300	16280	1403
580	20230724	091900	518237080	16290	16300	16300	16230	1448
581	20230724	091800	494702160	16300	16220	16320	16220	1685
582	20230724	091700	467297200	16210	16150	16210	16150	886
583	20230724	091600	452983170	16120	16120	16120	16110	1552
584	20230724	091500	427977450	16120	16130	16150	16120	2170
585	20230724	091400	392985540	16130	16150	16150	16130	2232
586	20230724	091300	356972160	16150	16180	16180	16150	794
587	20230724	091200	344142840	16210	16170	16210	16170	825
588	20230724	091100	330797740	16170	16150	16180	16140	513
589	20230724	091000	322506410	16150	16180	16180	16140	1598
590	20230724	090900	296688860	16180	16180	16200	16170	361
591	20230724	090800	290847770	16170	16210	16230	16170	963
592	20230724	090700	275260780	16200	16150	16200	16150	161
593	20230724	090600	272653190	16140	16150	16280	16130	1443
594	20230724	090500	249358450	16150	16210	16300	16150	332
595	20230724	090400	243992090	16300	16300	16310	16220	1608
596	20230724	090300	217796700	16290	16130	16290	16110	5432
597	20230724	090200	129725490	16110	16160	16160	16110	1212
598	20230724	090100	110173100	16130	16190	16280	16130	2771
599	20230724	090000	65427860	16280	16300	16310	16150	4019