KissMeData/360350/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	211500	1066259400	9860	9860	9860	9860	1716
3	20240723	211400	1066259400	9860	9860	9860	9860	0
4	20240723	211300	1066259400	9860	9860	9860	9860	0
5	20240723	211200	1066259400	9860	9860	9860	9860	0
6	20240723	211100	1066259400	9860	9860	9860	9860	0
7	20240723	211000	1066259400	9860	9860	9860	9860	0
8	20240723	210900	1066259400	9860	9860	9860	9860	0
9	20240723	210800	1066259400	9860	9860	9860	9860	0
10	20240723	210700	1066259400	9860	9860	9860	9860	0
11	20240723	210600	1066259400	9860	9860	9860	9860	0
12	20240723	210500	1066259400	9860	9860	9860	9860	0
13	20240723	210400	1066259400	9860	9860	9860	9860	0
14	20240723	210300	1066259400	9860	9860	9860	9860	0
15	20240723	210200	1066259400	9860	9860	9860	9860	0
16	20240723	210100	1066259400	9860	9860	9860	9860	0
17	20240723	210000	1066259400	9860	9860	9860	9860	0
18	20240723	205900	1066259400	9860	9860	9860	9860	0
19	20240723	205800	1066259400	9860	9860	9860	9860	0
20	20240723	205700	1066259400	9860	9860	9860	9860	0
21	20240723	205600	1066259400	9860	9860	9860	9860	0
22	20240723	205500	1066259400	9860	9860	9860	9860	0
23	20240723	205400	1066259400	9860	9860	9860	9860	0
24	20240723	205300	1066259400	9860	9860	9860	9860	0
25	20240723	205200	1066259400	9860	9860	9860	9860	0
26	20240723	205100	1066259400	9860	9860	9860	9860	0
27	20240723	205000	1066259400	9860	9860	9860	9860	0
28	20240723	204900	1066259400	9860	9860	9860	9860	0
29	20240723	204800	1066259400	9860	9860	9860	9860	0
30	20240723	204700	1066259400	9860	9860	9860	9860	0
31	20240723	204600	1066259400	9860	9860	9860	9860	0
32	20240723	204500	1066259400	9860	9860	9860	9860	1716
33	20240723	204400	1066259400	9860	9860	9860	9860	0
34	20240723	204300	1066259400	9860	9860	9860	9860	0
35	20240723	204200	1066259400	9860	9860	9860	9860	0
36	20240723	204100	1066259400	9860	9860	9860	9860	0
37	20240723	204000	1066259400	9860	9860	9860	9860	0
38	20240723	203900	1066259400	9860	9860	9860	9860	0
39	20240723	203800	1066259400	9860	9860	9860	9860	0
40	20240723	203700	1066259400	9860	9860	9860	9860	0
41	20240723	203600	1066259400	9860	9860	9860	9860	0
42	20240723	203500	1066259400	9860	9860	9860	9860	0
43	20240723	203400	1066259400	9860	9860	9860	9860	0
44	20240723	203300	1066259400	9860	9860	9860	9860	0
45	20240723	203200	1066259400	9860	9860	9860	9860	0
46	20240723	203100	1066259400	9860	9860	9860	9860	0
47	20240723	203000	1066259400	9860	9860	9860	9860	0
48	20240723	202900	1066259400	9860	9860	9860	9860	0
49	20240723	202800	1066259400	9860	9860	9860	9860	0
50	20240723	202700	1066259400	9860	9860	9860	9860	0
51	20240723	202600	1066259400	9860	9860	9860	9860	0
52	20240723	202500	1066259400	9860	9860	9860	9860	0
53	20240723	202400	1066259400	9860	9860	9860	9860	0
54	20240723	202300	1066259400	9860	9860	9860	9860	0
55	20240723	202200	1066259400	9860	9860	9860	9860	0
56	20240723	202100	1066259400	9860	9860	9860	9860	0
57	20240723	202000	1066259400	9860	9860	9860	9860	0
58	20240723	201900	1066259400	9860	9860	9860	9860	0
59	20240723	201800	1066259400	9860	9860	9860	9860	0
60	20240723	201700	1066259400	9860	9860	9860	9860	0
61	20240723	201600	1066259400	9860	9860	9860	9860	0
62	20240723	201500	1066259400	9860	9860	9860	9860	1716
63	20240723	201400	1066259400	9860	9860	9860	9860	0
64	20240723	201300	1066259400	9860	9860	9860	9860	0
65	20240723	201200	1066259400	9860	9860	9860	9860	0
66	20240723	201100	1066259400	9860	9860	9860	9860	0
67	20240723	201000	1066259400	9860	9860	9860	9860	0
68	20240723	200900	1066259400	9860	9860	9860	9860	0
69	20240723	200800	1066259400	9860	9860	9860	9860	0
70	20240723	200700	1066259400	9860	9860	9860	9860	0
71	20240723	200600	1066259400	9860	9860	9860	9860	0
72	20240723	200500	1066259400	9860	9860	9860	9860	0
73	20240723	200400	1066259400	9860	9860	9860	9860	0
74	20240723	200300	1066259400	9860	9860	9860	9860	0
75	20240723	200200	1066259400	9860	9860	9860	9860	0
76	20240723	200100	1066259400	9860	9860	9860	9860	0
77	20240723	200000	1066259400	9860	9860	9860	9860	0
78	20240723	195900	1066259400	9860	9860	9860	9860	0
79	20240723	195800	1066259400	9860	9860	9860	9860	0
80	20240723	195700	1066259400	9860	9860	9860	9860	0
81	20240723	195600	1066259400	9860	9860	9860	9860	0
82	20240723	195500	1066259400	9860	9860	9860	9860	0
83	20240723	195400	1066259400	9860	9860	9860	9860	0
84	20240723	195300	1066259400	9860	9860	9860	9860	0
85	20240723	195200	1066259400	9860	9860	9860	9860	0
86	20240723	195100	1066259400	9860	9860	9860	9860	0
87	20240723	195000	1066259400	9860	9860	9860	9860	0
88	20240723	194900	1066259400	9860	9860	9860	9860	0
89	20240723	194800	1066259400	9860	9860	9860	9860	0
90	20240723	194700	1066259400	9860	9860	9860	9860	0
91	20240723	194600	1066259400	9860	9860	9860	9860	0
92	20240723	194500	1066259400	9860	9860	9860	9860	1716
93	20240723	194400	1066259400	9860	9860	9860	9860	0
94	20240723	194300	1066259400	9860	9860	9860	9860	0
95	20240723	194200	1066259400	9860	9860	9860	9860	0
96	20240723	194100	1066259400	9860	9860	9860	9860	0
97	20240723	194000	1066259400	9860	9860	9860	9860	0
98	20240723	193900	1066259400	9860	9860	9860	9860	0
99	20240723	193800	1066259400	9860	9860	9860	9860	0
100	20240723	193700	1066259400	9860	9860	9860	9860	0
101	20240723	193600	1066259400	9860	9860	9860	9860	0
102	20240723	193500	1066259400	9860	9860	9860	9860	0
103	20240723	193400	1066259400	9860	9860	9860	9860	0
104	20240723	193300	1066259400	9860	9860	9860	9860	0
105	20240723	193200	1066259400	9860	9860	9860	9860	0
106	20240723	193100	1066259400	9860	9860	9860	9860	0
107	20240723	193000	1066259400	9860	9860	9860	9860	0
108	20240723	192900	1066259400	9860	9860	9860	9860	0
109	20240723	192800	1066259400	9860	9860	9860	9860	0
110	20240723	192700	1066259400	9860	9860	9860	9860	0
111	20240723	192600	1066259400	9860	9860	9860	9860	0
112	20240723	192500	1066259400	9860	9860	9860	9860	0
113	20240723	192400	1066259400	9860	9860	9860	9860	0
114	20240723	192300	1066259400	9860	9860	9860	9860	0
115	20240723	192200	1066259400	9860	9860	9860	9860	0
116	20240723	192100	1066259400	9860	9860	9860	9860	0
117	20240723	192000	1066259400	9860	9860	9860	9860	0
118	20240723	191900	1066259400	9860	9860	9860	9860	0
119	20240723	191800	1066259400	9860	9860	9860	9860	0
120	20240723	191700	1066259400	9860	9860	9860	9860	0
121	20240723	191600	1066259400	9860	9860	9860	9860	0
122	20240723	191500	1066259400	9860	9860	9860	9860	1716
123	20240723	191400	1066259400	9860	9860	9860	9860	0
124	20240723	191300	1066259400	9860	9860	9860	9860	0
125	20240723	191200	1066259400	9860	9860	9860	9860	0
126	20240723	191100	1066259400	9860	9860	9860	9860	0
127	20240723	191000	1066259400	9860	9860	9860	9860	0
128	20240723	190900	1066259400	9860	9860	9860	9860	0
129	20240723	190800	1066259400	9860	9860	9860	9860	0
130	20240723	190700	1066259400	9860	9860	9860	9860	0
131	20240723	190600	1066259400	9860	9860	9860	9860	0
132	20240723	190500	1066259400	9860	9860	9860	9860	0
133	20240723	190400	1066259400	9860	9860	9860	9860	0
134	20240723	190300	1066259400	9860	9860	9860	9860	0
135	20240723	190200	1066259400	9860	9860	9860	9860	0
136	20240723	190100	1066259400	9860	9860	9860	9860	0
137	20240723	190000	1066259400	9860	9860	9860	9860	0
138	20240723	185900	1066259400	9860	9860	9860	9860	0
139	20240723	185800	1066259400	9860	9860	9860	9860	0
140	20240723	185700	1066259400	9860	9860	9860	9860	0
141	20240723	185600	1066259400	9860	9860	9860	9860	0
142	20240723	185500	1066259400	9860	9860	9860	9860	0
143	20240723	185400	1066259400	9860	9860	9860	9860	0
144	20240723	185300	1066259400	9860	9860	9860	9860	0
145	20240723	185200	1066259400	9860	9860	9860	9860	0
146	20240723	185100	1066259400	9860	9860	9860	9860	0
147	20240723	185000	1066259400	9860	9860	9860	9860	0
148	20240723	184900	1066259400	9860	9860	9860	9860	0
149	20240723	184800	1066259400	9860	9860	9860	9860	0
150	20240723	184700	1066259400	9860	9860	9860	9860	0
151	20240723	184600	1066259400	9860	9860	9860	9860	0
152	20240723	184500	1066259400	9860	9860	9860	9860	1716
153	20240723	184400	1066259400	9860	9860	9860	9860	0
154	20240723	184300	1066259400	9860	9860	9860	9860	0
155	20240723	184200	1066259400	9860	9860	9860	9860	0
156	20240723	184100	1066259400	9860	9860	9860	9860	0
157	20240723	184000	1066259400	9860	9860	9860	9860	0
158	20240723	183900	1066259400	9860	9860	9860	9860	0
159	20240723	183800	1066259400	9860	9860	9860	9860	0
160	20240723	183700	1066259400	9860	9860	9860	9860	0
161	20240723	183600	1066259400	9860	9860	9860	9860	0
162	20240723	183500	1066259400	9860	9860	9860	9860	0
163	20240723	183400	1066259400	9860	9860	9860	9860	0
164	20240723	183300	1066259400	9860	9860	9860	9860	0
165	20240723	183200	1066259400	9860	9860	9860	9860	0
166	20240723	183100	1066259400	9860	9860	9860	9860	0
167	20240723	183000	1066259400	9860	9860	9860	9860	0
168	20240723	182900	1066259400	9860	9860	9860	9860	0
169	20240723	182800	1066259400	9860	9860	9860	9860	0
170	20240723	182700	1066259400	9860	9860	9860	9860	0
171	20240723	182600	1066259400	9860	9860	9860	9860	0
172	20240723	182500	1066259400	9860	9860	9860	9860	0
173	20240723	182400	1066259400	9860	9860	9860	9860	0
174	20240723	182300	1066259400	9860	9860	9860	9860	0
175	20240723	182200	1066259400	9860	9860	9860	9860	0
176	20240723	182100	1066259400	9860	9860	9860	9860	0
177	20240723	182000	1066259400	9860	9860	9860	9860	0
178	20240723	181900	1066259400	9860	9860	9860	9860	0
179	20240723	181800	1066259400	9860	9860	9860	9860	0
180	20240723	181700	1066259400	9860	9860	9860	9860	0
181	20240723	181600	1066259400	9860	9860	9860	9860	0
182	20240723	181500	1066259400	9860	9860	9860	9860	1716
183	20240723	181400	1066259400	9860	9860	9860	9860	0
184	20240723	181300	1066259400	9860	9860	9860	9860	0
185	20240723	181200	1066259400	9860	9860	9860	9860	0
186	20240723	181100	1066259400	9860	9860	9860	9860	0
187	20240723	181000	1066259400	9860	9860	9860	9860	0
188	20240723	180900	1066259400	9860	9860	9860	9860	0
189	20240723	180800	1066259400	9860	9860	9860	9860	0
190	20240723	180700	1066259400	9860	9860	9860	9860	0
191	20240723	180600	1066259400	9860	9860	9860	9860	0
192	20240723	180500	1066259400	9860	9860	9860	9860	0
193	20240723	180400	1066259400	9860	9860	9860	9860	0
194	20240723	180300	1066259400	9860	9860	9860	9860	0
195	20240723	180200	1066259400	9860	9860	9860	9860	0
196	20240723	180100	1066259400	9860	9860	9860	9860	0
197	20240723	180000	1066259400	9860	9860	9860	9860	0
198	20240723	175900	1066259400	9860	9860	9860	9860	0
199	20240723	175800	1066259400	9860	9860	9860	9860	0
200	20240723	175700	1066259400	9860	9860	9860	9860	0
201	20240723	175600	1066259400	9860	9860	9860	9860	0
202	20240723	175500	1066259400	9860	9860	9860	9860	0
203	20240723	175400	1066259400	9860	9860	9860	9860	0
204	20240723	175300	1066259400	9860	9860	9860	9860	0
205	20240723	175200	1066259400	9860	9860	9860	9860	0
206	20240723	175100	1066259400	9860	9860	9860	9860	0
207	20240723	175000	1066259400	9860	9860	9860	9860	0
208	20240723	174900	1066259400	9860	9860	9860	9860	0
209	20240723	174800	1066259400	9860	9860	9860	9860	0
210	20240723	174700	1066259400	9860	9860	9860	9860	0
211	20240723	174600	1066259400	9860	9860	9860	9860	0
212	20240723	174500	1066259400	9860	9860	9860	9860	1716
213	20240723	174400	1066259400	9860	9860	9860	9860	0
214	20240723	174300	1066259400	9860	9860	9860	9860	0
215	20240723	174200	1066259400	9860	9860	9860	9860	0
216	20240723	174100	1066259400	9860	9860	9860	9860	0
217	20240723	174000	1066259400	9860	9860	9860	9860	0
218	20240723	173900	1066259400	9860	9860	9860	9860	0
219	20240723	173800	1066259400	9860	9860	9860	9860	0
220	20240723	173700	1066259400	9860	9860	9860	9860	0
221	20240723	173600	1066259400	9860	9860	9860	9860	0
222	20240723	173500	1066259400	9860	9860	9860	9860	0
223	20240723	173400	1066259400	9860	9860	9860	9860	0
224	20240723	173300	1066259400	9860	9860	9860	9860	0
225	20240723	173200	1066259400	9860	9860	9860	9860	0
226	20240723	173100	1066259400	9860	9860	9860	9860	0
227	20240723	173000	1066259400	9860	9860	9860	9860	0
228	20240723	172900	1066259400	9860	9860	9860	9860	0
229	20240723	172800	1066259400	9860	9860	9860	9860	0
230	20240723	172700	1066259400	9860	9860	9860	9860	0
231	20240723	172600	1066259400	9860	9860	9860	9860	0
232	20240723	172500	1066259400	9860	9860	9860	9860	0
233	20240723	172400	1066259400	9860	9860	9860	9860	0
234	20240723	172300	1066259400	9860	9860	9860	9860	0
235	20240723	172200	1066259400	9860	9860	9860	9860	0
236	20240723	172100	1066259400	9860	9860	9860	9860	0
237	20240723	172000	1066259400	9860	9860	9860	9860	0
238	20240723	171900	1066259400	9860	9860	9860	9860	0
239	20240723	171800	1066259400	9860	9860	9860	9860	0
240	20240723	171700	1066259400	9860	9860	9860	9860	0
241	20240723	171600	1066259400	9860	9860	9860	9860	0
242	20240723	171500	1066259400	9860	9860	9860	9860	1716
243	20240723	171400	1066259400	9860	9860	9860	9860	0
244	20240723	171300	1066259400	9860	9860	9860	9860	0
245	20240723	171200	1066259400	9860	9860	9860	9860	0
246	20240723	171100	1066259400	9860	9860	9860	9860	0
247	20240723	171000	1066259400	9860	9860	9860	9860	0
248	20240723	170900	1066259400	9860	9860	9860	9860	0
249	20240723	170800	1066259400	9860	9860	9860	9860	0
250	20240723	170700	1066259400	9860	9860	9860	9860	0
251	20240723	170600	1066259400	9860	9860	9860	9860	0
252	20240723	170500	1066259400	9860	9860	9860	9860	0
253	20240723	170400	1066259400	9860	9860	9860	9860	0
254	20240723	170300	1066259400	9860	9860	9860	9860	0
255	20240723	170200	1066259400	9860	9860	9860	9860	0
256	20240723	170100	1066259400	9860	9860	9860	9860	0
257	20240723	170000	1066259400	9860	9860	9860	9860	0
258	20240723	165900	1066259400	9860	9860	9860	9860	0
259	20240723	165800	1066259400	9860	9860	9860	9860	0
260	20240723	165700	1066259400	9860	9860	9860	9860	0
261	20240723	165600	1066259400	9860	9860	9860	9860	0
262	20240723	165500	1066259400	9860	9860	9860	9860	0
263	20240723	165400	1066259400	9860	9860	9860	9860	0
264	20240723	165300	1066259400	9860	9860	9860	9860	0
265	20240723	165200	1066259400	9860	9860	9860	9860	0
266	20240723	165100	1066259400	9860	9860	9860	9860	0
267	20240723	165000	1066259400	9860	9860	9860	9860	0
268	20240723	164900	1066259400	9860	9860	9860	9860	0
269	20240723	164800	1066259400	9860	9860	9860	9860	0
270	20240723	164700	1066259400	9860	9860	9860	9860	0
271	20240723	164600	1066259400	9860	9860	9860	9860	0
272	20240723	164500	1066259400	9860	9860	9860	9860	1716
273	20240723	164400	1066259400	9860	9860	9860	9860	0
274	20240723	164300	1066259400	9860	9860	9860	9860	0
275	20240723	164200	1066259400	9860	9860	9860	9860	0
276	20240723	164100	1066259400	9860	9860	9860	9860	0
277	20240723	164000	1066259400	9860	9860	9860	9860	0
278	20240723	163900	1066259400	9860	9860	9860	9860	0
279	20240723	163800	1066259400	9860	9860	9860	9860	0
280	20240723	163700	1066259400	9860	9860	9860	9860	0
281	20240723	163600	1066259400	9860	9860	9860	9860	0
282	20240723	163500	1066259400	9860	9860	9860	9860	0
283	20240723	163400	1066259400	9860	9860	9860	9860	0
284	20240723	163300	1066259400	9860	9860	9860	9860	0
285	20240723	163200	1066259400	9860	9860	9860	9860	0
286	20240723	163100	1066259400	9860	9860	9860	9860	0
287	20240723	163000	1066259400	9860	9860	9860	9860	0
288	20240723	162900	1066259400	9860	9860	9860	9860	0
289	20240723	162800	1066259400	9860	9860	9860	9860	0
290	20240723	162700	1066259400	9860	9860	9860	9860	0
291	20240723	162600	1066259400	9860	9860	9860	9860	0
292	20240723	162500	1066259400	9860	9860	9860	9860	0
293	20240723	162400	1066259400	9860	9860	9860	9860	0
294	20240723	162300	1066259400	9860	9860	9860	9860	0
295	20240723	162200	1066259400	9860	9860	9860	9860	0
296	20240723	162100	1066259400	9860	9860	9860	9860	0
297	20240723	162000	1066259400	9860	9860	9860	9860	0
298	20240723	161900	1066259400	9860	9860	9860	9860	0
299	20240723	161800	1066259400	9860	9860	9860	9860	0
300	20240723	161700	1066259400	9860	9860	9860	9860	0
301	20240723	161600	1066259400	9860	9860	9860	9860	0
302	20240723	161500	1066259400	9860	9860	9860	9860	1716
303	20240723	161400	1066259400	9860	9860	9860	9860	0
304	20240723	161300	1066259400	9860	9860	9860	9860	0
305	20240723	161200	1066259400	9860	9860	9860	9860	0
306	20240723	161100	1066259400	9860	9860	9860	9860	0
307	20240723	161000	1066259400	9860	9860	9860	9860	0
308	20240723	160900	1066259400	9860	9860	9860	9860	0
309	20240723	160800	1066259400	9860	9860	9860	9860	0
310	20240723	160700	1066259400	9860	9860	9860	9860	0
311	20240723	160600	1066259400	9860	9860	9860	9860	0
312	20240723	160500	1066259400	9860	9860	9860	9860	0
313	20240723	160400	1066259400	9860	9860	9860	9860	0
314	20240723	160300	1066259400	9860	9860	9860	9860	0
315	20240723	160200	1066259400	9860	9860	9860	9860	0
316	20240723	160100	1066259400	9860	9860	9860	9860	0
317	20240723	160000	1066259400	9860	9860	9860	9860	0
318	20240723	155900	1066259400	9860	9860	9860	9860	0
319	20240723	155800	1066259400	9860	9860	9860	9860	0
320	20240723	155700	1066259400	9860	9860	9860	9860	0
321	20240723	155600	1066259400	9860	9860	9860	9860	0
322	20240723	155500	1066259400	9860	9860	9860	9860	0
323	20240723	155400	1066259400	9860	9860	9860	9860	0
324	20240723	155300	1066259400	9860	9860	9860	9860	0
325	20240723	155200	1066259400	9860	9860	9860	9860	0
326	20240723	155100	1066259400	9860	9860	9860	9860	0
327	20240723	155000	1066259400	9860	9860	9860	9860	0
328	20240723	154900	1066259400	9860	9860	9860	9860	0
329	20240723	154800	1066259400	9860	9860	9860	9860	0
330	20240723	154700	1066259400	9860	9860	9860	9860	0
331	20240723	154600	1066259400	9860	9860	9860	9860	0
332	20240723	154500	1066259400	9860	9860	9860	9860	1716
333	20240723	154400	1066259400	9860	9860	9860	9860	0
334	20240723	154300	1066259400	9860	9860	9860	9860	0
335	20240723	154200	1066259400	9860	9860	9860	9860	0
336	20240723	154100	1066259400	9860	9860	9860	9860	0
337	20240723	154000	1066259400	9860	9860	9860	9860	0
338	20240723	153900	1066259400	9860	9860	9860	9860	0
339	20240723	153800	1066259400	9860	9860	9860	9860	0
340	20240723	153700	1066259400	9860	9860	9860	9860	0
341	20240723	153600	1066259400	9860	9860	9860	9860	0
342	20240723	153500	1066259400	9860	9860	9860	9860	0
343	20240723	153400	1066259400	9860	9860	9860	9860	0
344	20240723	153300	1066259400	9860	9860	9860	9860	0
345	20240723	153200	1066259400	9860	9860	9860	9860	0
346	20240723	153100	1066259400	9860	9860	9860	9860	0
347	20240723	153000	1066259400	9860	9860	9860	9860	1716
348	20240723	152900	1049339640	9860	9860	9860	9860	0
349	20240723	152800	1049339640	9860	9860	9860	9860	0
350	20240723	152700	1049339640	9860	9860	9860	9860	0
351	20240723	152600	1049339640	9860	9860	9860	9860	0
352	20240723	152500	1049339640	9860	9860	9860	9860	0
353	20240723	152400	1049339640	9860	9860	9860	9860	0
354	20240723	152300	1049339640	9860	9860	9860	9860	0
355	20240723	152200	1049339640	9860	9860	9860	9860	0
356	20240723	152100	1049339640	9860	9860	9860	9860	0
357	20240723	152000	1049339640	9860	9860	9860	9860	0
358	20240723	151900	1049339640	9860	9920	9920	9860	243
359	20240723	151800	1046937660	9920	9860	9920	9850	443
360	20240723	151700	1042570520	9860	9850	9860	9850	13
361	20240723	151600	1042442350	9850	9850	9850	9850	242
362	20240723	151500	1040058650	9850	9850	9850	9850	1442
363	20240723	151400	1025854950	9840	9840	9840	9840	37
364	20240723	151300	1025490870	9850	9850	9850	9850	216
365	20240723	151200	1023363270	9840	9840	9840	9840	153
366	20240723	151100	1021857750	9830	9840	9840	9830	220
367	20240723	151000	1019693830	9840	9840	9850	9840	435
368	20240723	150900	1015413380	9850	9840	9850	9840	529
369	20240723	150800	1010203160	9850	9850	9850	9840	33
370	20240723	150700	1009878370	9840	9890	9890	9840	862
371	20240723	150600	1001387210	9860	9860	9860	9860	12
372	20240723	150500	1001268890	9860	9860	9860	9860	18
373	20240723	150400	1001091410	9860	9850	9860	9850	30
374	20240723	150300	1000795630	9850	9840	9870	9840	1066
375	20240723	150200	990279200	9840	9840	9840	9840	489
376	20240723	150100	985467440	9850	9860	9870	9850	25
377	20240723	150000	985221160	9850	9850	9860	9840	5248
378	20240723	145900	933530520	9850	9870	9870	9850	77
379	20240723	145800	932771120	9850	9870	9870	9850	1897
380	20240723	145700	914073880	9870	9870	9870	9860	535
381	20240723	145600	908793780	9870	9870	9870	9860	405
382	20240723	145500	904796600	9870	9880	9880	9860	1913
383	20240723	145400	885916960	9870	9880	9880	9870	45
384	20240723	145300	885472640	9880	9900	9900	9880	912
385	20240723	145200	876461960	9900	9890	9900	9890	44
386	20240723	145100	876026630	9880	9910	9910	9880	784
387	20240723	145000	868270520	9940	9910	9940	9910	14
388	20240723	144900	868131750	9940	9940	9940	9940	2
389	20240723	144800	868111870	9910	9910	9910	9900	37
390	20240723	144700	867745250	9910	9910	9910	9910	1
391	20240723	144600	867735340	9910	9910	9910	9910	31
392	20240723	144500	867428130	9910	9900	9910	9900	31
393	20240723	144400	867121160	9900	9900	9900	9900	20
394	20240723	144300	866923160	9890	9900	9900	9890	36
395	20240723	144200	866567010	9930	9930	9930	9930	0
396	20240723	144100	866567010	9930	9930	9930	9930	104
397	20240723	144000	865534290	9890	9890	9890	9890	69
398	20240723	143900	864851880	9900	9890	9900	9890	304
399	20240723	143800	861845280	9890	9900	9900	9890	34
400	20240723	143700	861508960	9890	9890	9890	9890	1
401	20240723	143600	861499070	9890	9890	9890	9890	12
402	20240723	143500	861380390	9890	9890	9890	9890	35
403	20240723	143400	861034240	9890	9930	9930	9890	479
404	20240723	143300	856293710	9950	9950	9950	9950	35
405	20240723	143200	855945460	9930	9930	9930	9930	23
406	20240723	143100	855717070	9930	9930	9930	9930	13
407	20240723	143000	855587980	9930	9930	9930	9920	22
408	20240723	142900	855369590	9930	9940	9940	9930	1029
409	20240723	142800	845151330	9940	9930	9940	9920	108
410	20240723	142700	844078920	9930	9920	9930	9890	125
411	20240723	142600	842838040	9920	9890	9920	9890	91
412	20240723	142500	841937910	9890	9890	9890	9890	18
413	20240723	142400	841759890	9890	9900	9900	9880	4017
414	20240723	142300	802053780	9900	9900	9900	9900	44
415	20240723	142200	801618180	9900	9910	9920	9900	58
416	20240723	142100	801043210	9910	9910	9910	9910	0
417	20240723	142000	801043210	9910	9910	9910	9910	12
418	20240723	141900	800924290	9920	9900	9920	9900	66
419	20240723	141800	800270100	9900	9890	9920	9890	83
420	20240723	141700	799448410	9890	9910	9910	9890	84
421	20240723	141600	798616130	9880	9880	9880	9880	10
422	20240723	141500	798517330	9880	9940	9940	9880	8077
423	20240723	141400	718598610	9940	9930	9940	9930	15
424	20240723	141300	718449560	9930	9930	9930	9930	36
425	20240723	141200	718092080	9940	9940	9940	9940	10
426	20240723	141100	717992680	9930	9940	9940	9930	277
427	20240723	141000	715240990	9940	9940	9940	9940	103
428	20240723	140900	714217170	9940	9950	9950	9940	321
429	20240723	140800	711023510	9950	9940	9950	9940	21
430	20240723	140700	710814670	9940	9930	9940	9930	24
431	20240723	140600	710576230	9930	9930	9930	9930	25
432	20240723	140500	710327980	9940	9940	9940	9940	508
433	20240723	140400	705278460	9940	9940	9940	9940	22
434	20240723	140300	705059780	9940	9940	9950	9940	33
435	20240723	140200	704731720	9940	9940	9940	9940	38
436	20240723	140100	704354000	9950	9940	9950	9940	21
437	20240723	140000	704145160	9940	9960	9960	9940	139
438	20240723	135900	702760830	9960	9960	9960	9950	557
439	20240723	135800	697215470	9960	9960	9960	9960	30
440	20240723	135700	696916670	9980	9980	9980	9980	26
441	20240723	135600	696657190	9980	9980	9980	9980	27
442	20240723	135500	696387730	9980	9970	10010	9970	124
443	20240723	135400	695151150	9970	9970	9970	9970	20
444	20240723	135300	694951750	9960	9950	9960	9950	251
445	20240723	135200	692451990	9950	9950	9960	9950	152
446	20240723	135100	690938130	9960	9940	9960	9940	898
447	20240723	135000	681994610	9940	9940	9940	9940	103
448	20240723	134900	680970790	9930	9940	9940	9930	14
449	20240723	134800	680831750	9940	9930	9940	9930	15
450	20240723	134700	680682700	9930	9940	9940	9930	17
451	20240723	134600	680513850	9940	9930	9940	9930	33
452	20240723	134500	680186000	9930	9930	9930	9930	75
453	20240723	134400	679441250	9930	9960	9960	9930	633
454	20240723	134300	673146740	9950	9960	9960	9950	18
455	20240723	134200	672967610	9960	9950	9960	9950	28
456	20240723	134100	672688840	9970	9960	9970	9950	1005
457	20240723	134000	662685360	9960	9950	9960	9950	42
458	20240723	133900	662267330	9950	9950	9950	9950	24
459	20240723	133800	662028530	9950	9960	9960	9950	301
460	20240723	133700	659031760	9970	9970	9970	9970	377
461	20240723	133600	655273070	9970	9970	9980	9970	42
462	20240723	133500	654854270	9980	9980	9980	9980	1
463	20240723	133400	654844290	9970	10000	10000	9970	46
464	20240723	133300	654384710	10020	9990	10020	9990	300
465	20240723	133200	651383770	9980	9980	9980	9980	12
466	20240723	133100	651264010	9980	9980	9980	9980	17
467	20240723	133000	651094350	9980	9980	9980	9980	82
468	20240723	132900	650275990	9980	9980	9980	9980	17
469	20240723	132800	650106330	9980	9980	9980	9980	6
470	20240723	132700	650046450	9980	9990	9990	9980	29
471	20240723	132600	649756940	10000	9980	10000	9980	58
472	20240723	132500	649177950	9980	9970	9980	9970	30
473	20240723	132400	648878600	9980	9980	9980	9980	5
474	20240723	132300	648828700	9970	9970	9970	9970	69
475	20240723	132200	648140770	9970	9970	9970	9970	214
476	20240723	132100	646007190	9970	9990	9990	9970	865
477	20240723	132000	637379210	9990	9990	10000	9990	222
478	20240723	131900	635161380	9980	9980	9980	9980	28
479	20240723	131800	634881940	9970	9980	9980	9970	5
480	20240723	131700	634832050	9990	9970	9990	9970	45
481	20240723	131600	634383140	9960	9960	9960	9960	140
482	20240723	131500	632988740	9960	9960	9960	9960	29
483	20240723	131400	632699900	9960	9960	9960	9960	12
484	20240723	131300	632580380	9960	9960	9960	9960	22
485	20240723	131200	632361260	9960	9960	9960	9960	0
486	20240723	131100	632361260	9960	9960	9960	9960	26
487	20240723	131000	632102300	9950	9960	9960	9950	32
488	20240723	130900	631783850	9950	9950	9950	9950	35
489	20240723	130800	631435600	9950	9960	9960	9950	76
490	20240723	130700	630679390	9960	9980	9980	9960	6
491	20240723	130600	630619610	9980	9980	9980	9980	1
492	20240723	130500	630609630	9980	9980	9980	9980	33
493	20240723	130400	630280290	9980	9970	9980	9970	279
494	20240723	130300	627496030	9970	9960	9970	9960	99
495	20240723	130200	626509330	9960	9950	9960	9940	43
496	20240723	130100	626081320	9950	9940	9950	9940	18
497	20240723	130000	625902370	9940	9930	9940	9930	69
498	20240723	125900	625216690	9930	9930	9930	9930	11
499	20240723	125800	625107460	9930	9930	9930	9930	13
500	20240723	125700	624978370	9930	9920	9930	9920	46
501	20240723	125600	624521830	9920	9920	9920	9920	12
502	20240723	125500	624402790	9920	9920	9920	9920	1000
503	20240723	125400	614482790	9920	9930	9930	9920	135
504	20240723	125300	613142590	9920	9920	9920	9920	7
505	20240723	125200	613073150	9920	9920	9920	9920	12
506	20240723	125100	612954110	9920	9920	9920	9920	25
507	20240723	125000	612706110	9920	9920	9920	9920	4
508	20240723	124900	612666430	9920	9920	9920	9920	17
509	20240723	124800	612497790	9920	9920	9920	9920	0
510	20240723	124700	612497790	9920	9920	9920	9920	36
511	20240723	124600	612140670	9920	9920	9920	9920	5
512	20240723	124500	612091070	9910	9910	9910	9900	28
513	20240723	124400	611813640	9910	9930	9930	9910	323
514	20240723	124300	608606790	9920	9920	9920	9910	17
515	20240723	124200	608438210	9920	9910	9920	9910	11
516	20240723	124100	608329130	9910	9910	9910	9910	36
517	20240723	124000	607972370	9910	9900	9910	9900	12
518	20240723	123900	607853460	9900	9900	9900	9900	0
519	20240723	123800	607853460	9900	9920	9920	9900	386
520	20240723	123700	604031350	9930	9930	9930	9930	1
521	20240723	123600	604021420	9920	9910	9920	9910	26
522	20240723	123500	603763590	9900	9910	9910	9900	555
523	20240723	123400	598268800	9920	9920	9920	9920	15
524	20240723	123300	598120000	9920	9920	9920	9920	475
525	20240723	123200	593408000	9920	9940	9940	9920	423
526	20240723	123100	589207610	9940	9930	9940	9930	26
527	20240723	123000	588949410	9930	9930	9930	9920	20
528	20240723	122900	588750950	9930	9930	9930	9930	0
529	20240723	122800	588750950	9930	9920	9930	9920	33
530	20240723	122700	588423440	9920	9920	9920	9920	25
531	20240723	122600	588175440	9890	9890	9890	9890	12
532	20240723	122500	588056760	9890	9910	9910	9890	1029
533	20240723	122400	577873360	9920	9920	9920	9920	0
534	20240723	122300	577873360	9920	9910	9920	9910	282
535	20240723	122200	575078540	9910	9910	9910	9910	86
536	20240723	122100	574226280	9920	9920	9920	9920	21
537	20240723	122000	574017960	9920	9920	9920	9920	1
538	20240723	121900	574008040	9920	9920	9920	9920	22
539	20240723	121800	573789800	9920	9930	9930	9920	79
540	20240723	121700	573005980	9930	9930	9930	9930	19
541	20240723	121600	572817310	9940	9930	9940	9930	7
542	20240723	121500	572747770	9940	9940	9940	9940	76
543	20240723	121400	571992330	9940	9940	9940	9940	35
544	20240723	121300	571644430	9930	9930	9930	9930	2
545	20240723	121200	571624570	9930	9930	9930	9930	92
546	20240723	121100	570711010	10020	9910	10020	9910	986
547	20240723	121000	560890710	9890	9910	9910	9890	26
548	20240723	120900	560633310	9960	9900	9960	9890	1155
549	20240723	120800	549183770	9900	9900	9900	9900	3410
550	20240723	120700	515424770	9910	9910	9910	9910	128
551	20240723	120600	514156290	9910	9910	9910	9900	7
552	20240723	120500	514086960	9900	9910	9910	9900	29
553	20240723	120400	513799850	9900	9900	9900	9900	15
554	20240723	120300	513651350	9900	9900	9910	9900	141
555	20240723	120200	512255350	9900	9910	9920	9900	32
556	20240723	120100	511938310	9920	9920	9920	9920	9
557	20240723	120000	511849030	9910	9910	9910	9910	2
558	20240723	115900	511829210	9910	9900	9910	9900	28
559	20240723	115800	511551770	9910	9910	9910	9910	30
560	20240723	115700	511254470	9910	9910	9910	9910	15
561	20240723	115600	511105820	9910	9910	9910	9910	29
562	20240723	115500	510818430	9910	9920	9920	9910	142
563	20240723	115400	509411170	9930	9930	9930	9930	25
564	20240723	115300	509162920	9920	9920	9920	9920	6
565	20240723	115200	509103400	9910	9920	9920	9910	35
566	20240723	115100	508756450	9920	9920	9920	9920	1
567	20240723	115000	508746530	9910	9910	9910	9910	21
568	20240723	114900	508538420	9910	9910	9910	9910	725
569	20240723	114800	501353670	9920	9920	9920	9920	17
570	20240723	114700	501185030	9950	9930	9950	9930	13
571	20240723	114600	501055700	9920	9920	9920	9920	15
572	20240723	114500	500906900	9920	9930	9930	9920	30
573	20240723	114400	500609230	9920	9920	9920	9920	17
574	20240723	114300	500440590	9940	9930	9940	9930	12
575	20240723	114200	500321420	9930	9940	9940	9920	242
576	20240723	114100	497918410	9950	9940	9950	9940	215
577	20240723	114000	495781290	9940	9960	9960	9940	484
578	20240723	113900	490970240	9950	9950	9950	9940	35
579	20240723	113800	490622160	9960	9960	9960	9960	0
580	20240723	113700	490622160	9960	9950	9960	9950	128
581	20240723	113600	489347460	9940	9940	9940	9940	19
582	20240723	113500	489158600	9960	9960	9960	9960	245
583	20240723	113400	486718400	9960	9930	9960	9930	111
584	20240723	113300	485612960	9960	9920	9960	9920	28
585	20240723	113200	485334910	9930	9930	9930	9930	10
586	20240723	113100	485235610	9940	9930	9940	9930	25
587	20240723	113000	484987160	9920	9920	9920	9920	1
588	20240723	112900	484977240	9910	9930	9930	9910	59
589	20240723	112800	484392060	9930	9920	9930	9920	14
590	20240723	112700	484253100	9910	9910	9910	9910	6
591	20240723	112600	484193640	9890	9900	9910	9890	33
592	20240723	112500	483867180	9890	9900	9900	9890	820
593	20240723	112400	475756720	9900	9890	9900	9890	25
594	20240723	112300	475509400	9890	9890	9920	9890	7
595	20240723	112200	475440130	9890	9890	9900	9890	149
596	20240723	112100	473966510	9900	9920	9920	9900	2582
597	20240723	112000	448400220	9930	9930	9930	9930	65
598	20240723	111900	447754770	9930	9940	9940	9930	16
599	20240723	111800	447595800	9940	9940	9940	9940	4
600	20240723	111700	447556040	9940	9940	9940	9940	0
601	20240723	111600	447556040	9940	9950	9950	9930	1037
602	20240723	111500	437238580	9950	9960	9960	9950	73
603	20240723	111400	436512220	9950	9950	9950	9950	80
604	20240723	111300	435716220	9960	9920	9960	9910	644
605	20240723	111200	429307630	9930	9930	9930	9920	50
606	20240723	111100	428811280	9920	9920	9920	9920	9
607	20240723	111000	428722000	9910	9910	9930	9910	256
608	20240723	110900	426184970	9910	9920	9930	9910	641
609	20240723	110800	419827240	9930	9940	9940	9930	293
610	20240723	110700	416917740	9930	9920	9930	9920	74
611	20240723	110600	416183070	9930	9940	9940	9920	108
612	20240723	110500	415111310	9930	9930	9930	9930	252
613	20240723	110400	412608950	9930	9930	9930	9930	5
614	20240723	110300	412559300	9930	9940	9940	9930	183
615	20240723	110200	410742010	9930	9940	9940	9930	117
616	20240723	110100	409579080	9940	9920	9950	9910	127
617	20240723	110000	408317350	9910	9930	9930	9910	31
618	20240723	105900	408010070	9930	9900	9930	9890	812
619	20240723	105800	399971250	9910	9920	9920	9910	371
620	20240723	105700	396292130	9950	9920	9950	9910	374
621	20240723	105600	392583020	9900	9910	9950	9890	1118
622	20240723	105500	381514020	9920	9920	9920	9920	30
623	20240723	105400	381216420	9920	9920	9950	9900	1603
624	20240723	105300	365330240	9920	9920	9930	9920	467
625	20240723	105200	360697430	9920	9950	9950	9920	1930
626	20240723	105100	341536050	9960	9960	9960	9960	2
627	20240723	105000	341516130	9940	9950	9960	9940	399
628	20240723	104900	337548750	9960	9960	9960	9940	1144
629	20240723	104800	326163450	9960	9960	9960	9950	279
630	20240723	104700	323386950	9960	9970	9990	9950	1870
631	20240723	104600	304761680	9970	9980	9990	9970	318
632	20240723	104500	301587540	9980	9980	9990	9940	66
633	20240723	104400	300930850	9980	9990	9990	9920	1203
634	20240723	104300	288965980	9980	9980	9980	9970	621
635	20240723	104200	282769060	9920	9990	9990	9920	2507
636	20240723	104100	257833060	9990	10000	10000	9980	880
637	20240723	104000	249041680	10010	10090	10090	10010	11
638	20240723	103900	248931490	9990	10070	10070	9990	8431
639	20240723	103800	164433580	10070	10070	10070	10070	2
640	20240723	103700	164413440	10070	10070	10070	10070	141
641	20240723	103600	162993570	10070	10070	10070	10070	5
642	20240723	103500	162943220	10070	10070	10070	10070	777
643	20240723	103400	155118830	10070	10070	10070	10070	19
644	20240723	103300	154927500	10070	10080	10090	10070	187
645	20240723	103200	153043510	10080	10080	10120	10080	5
646	20240723	103100	152993070	10120	10070	10140	10070	159
647	20240723	103000	151391640	10070	10110	10110	10070	2275
648	20240723	102900	128467530	10110	10110	10110	10110	2
649	20240723	102800	128447310	10110	10100	10110	10100	95
650	20240723	102700	127487000	10110	10140	10140	10110	2
651	20240723	102600	127466750	10140	10100	10140	10100	425
652	20240723	102500	123174090	10100	10120	10140	10100	400
653	20240723	102400	119130620	10120	10140	10140	10120	37
654	20240723	102300	118755540	10110	10110	10110	10110	173
655	20240723	102200	117006510	10140	10110	10140	10110	150
656	20240723	102100	115489980	10100	10090	10100	10090	117
657	20240723	102000	114308350	10100	10140	10150	10100	259
658	20240723	101900	111681560	10140	10200	10200	10040	1831
659	20240723	101800	93157300	10200	10240	10240	10200	1482
660	20240723	101700	78023410	10220	10230	10230	10220	238
661	20240723	101600	75589880	10230	10230	10230	10230	16
662	20240723	101500	75426200	10230	10230	10230	10230	21
663	20240723	101400	75211370	10240	10270	10380	10230	1452
664	20240723	101300	60331900	10230	10230	10230	10230	16
665	20240723	101200	60168220	10230	10230	10230	10220	387
666	20240723	101100	56211210	10220	10230	10230	10220	37
667	20240723	101000	55833060	10230	10250	10250	10220	515
668	20240723	100900	50558410	10260	10270	10300	10260	126
669	20240723	100800	49264550	10260	10260	10260	10260	34
670	20240723	100700	48915710	10260	10270	10270	10260	277
671	20240723	100600	46073150	10280	10280	10280	10280	32
672	20240723	100500	45744190	10310	10260	10310	10260	59
673	20240723	100400	45136650	10260	10350	10350	10260	62
674	20240723	100300	44500260	10260	10260	10260	10260	16
675	20240723	100200	44336100	10280	10280	10280	10280	21
676	20240723	100100	44120220	10280	10280	10390	10280	38
677	20240723	100000	43729470	10290	10290	10290	10290	116
678	20240723	095900	42535830	10390	10300	10400	10290	24
679	20240723	095800	42288400	10400	10290	10400	10290	21
680	20240723	095700	42072200	10290	10320	10400	10290	18
681	20240723	095600	41886750	10300	10300	10300	10300	21
682	20240723	095500	41670450	10310	10360	10360	10300	306
683	20240723	095400	38515090	10360	10370	10370	10360	76
684	20240723	095300	37727360	10370	10370	10370	10370	21
685	20240723	095200	37509590	10380	10390	10390	10380	135
686	20240723	095100	36108130	10390	10380	10400	10380	20
687	20240723	095000	35900330	10380	10390	10390	10380	19
688	20240723	094900	35703070	10390	10400	10400	10390	11
689	20240723	094800	35588770	10400	10420	10420	10390	346
690	20240723	094700	31989410	10420	10420	10420	10420	1
691	20240723	094600	31978990	10420	10420	10420	10420	20
692	20240723	094500	31770590	10410	10430	10430	10410	408
693	20240723	094400	27519010	10430	10430	10430	10430	18
694	20240723	094300	27331270	10440	10440	10440	10440	122
695	20240723	094200	26057590	10440	10440	10440	10440	0
696	20240723	094100	26057590	10440	10440	10440	10440	0
697	20240723	094000	26057590	10440	10440	10440	10440	1
698	20240723	093900	26047150	10490	10490	10490	10490	1
699	20240723	093800	26036660	10490	10490	10490	10490	100
700	20240723	093700	24987660	10470	10470	10470	10470	30
701	20240723	093600	24673560	10480	10480	10480	10480	13
702	20240723	093500	24537320	10480	10480	10480	10480	0
703	20240723	093400	24537320	10480	10480	10480	10480	0
704	20240723	093300	24537320	10480	10520	10520	10480	30
705	20240723	093200	24222520	10520	10520	10520	10520	2
706	20240723	093100	24201480	10550	10550	10550	10550	0
707	20240723	093000	24201480	10550	10550	10550	10550	0
708	20240723	092900	24201480	10550	10490	10550	10490	465
709	20240723	092800	19310730	10470	10470	10470	10470	0
710	20240723	092700	19310730	10470	10470	10470	10470	0
711	20240723	092600	19310730	10470	10500	10500	10470	52
712	20240723	092500	18766230	10480	10480	10480	10480	0
713	20240723	092400	18766230	10480	10480	10480	10480	0
714	20240723	092300	18766230	10480	10480	10480	10480	0
715	20240723	092200	18766230	10480	10470	10480	10470	162
716	20240723	092100	17069080	10420	10420	10420	10420	0
717	20240723	092000	17069080	10420	10420	10420	10420	0
718	20240723	091900	17069080	10420	10420	10420	10420	0
719	20240723	091800	17069080	10420	10420	10420	10420	2
720	20240723	091700	17048240	10470	10470	10470	10470	0
721	20240723	091600	17048240	10470	10470	10470	10470	5
722	20240723	091500	16995890	10470	10470	10470	10470	0
723	20240723	091400	16995890	10470	10470	10470	10470	110
724	20240723	091300	15844190	10470	10470	10470	10470	1
725	20240723	091200	15833720	10470	10470	10470	10470	1
726	20240723	091100	15823250	10470	10470	10470	10470	10
727	20240723	091000	15718550	10470	10470	10470	10470	0
728	20240723	090900	15718550	10470	10470	10470	10470	2
729	20240723	090800	15697610	10470	10470	10470	10470	9
730	20240723	090700	15603380	10410	10410	10410	10410	1
731	20240723	090600	15592970	10480	10480	10480	10480	0
732	20240723	090500	15592970	10480	10410	10490	10410	7
733	20240723	090400	15519950	10500	10500	10500	10500	0
734	20240723	090300	15519950	10500	10500	10500	10500	0
735	20240723	090200	15519950	10500	10500	10500	10500	10
736	20240723	090100	15414950	10500	10500	10500	10500	0
737	20240723	090000	15414950	10500	10500	10510	10500	1468