KissMeData/006880/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	184400	3153792510	8890	8890	8890	8890	8121
3	20230724	184300	3153792510	8890	8890	8890	8890	0
4	20230724	184200	3153792510	8890	8890	8890	8890	0
5	20230724	184100	3153792510	8890	8890	8890	8890	0
6	20230724	184000	3153792510	8890	8890	8890	8890	0
7	20230724	183900	3153792510	8890	8890	8890	8890	0
8	20230724	183800	3153792510	8890	8890	8890	8890	0
9	20230724	183700	3153792510	8890	8890	8890	8890	0
10	20230724	183600	3153792510	8890	8890	8890	8890	0
11	20230724	183500	3153792510	8890	8890	8890	8890	0
12	20230724	183400	3153792510	8890	8890	8890	8890	0
13	20230724	183300	3153792510	8890	8890	8890	8890	0
14	20230724	183200	3153792510	8890	8890	8890	8890	0
15	20230724	183100	3153792510	8890	8890	8890	8890	0
16	20230724	183000	3153792510	8890	8890	8890	8890	0
17	20230724	182900	3153792510	8890	8890	8890	8890	0
18	20230724	182800	3153792510	8890	8890	8890	8890	0
19	20230724	182700	3153792510	8890	8890	8890	8890	0
20	20230724	182600	3153792510	8890	8890	8890	8890	0
21	20230724	182500	3153792510	8890	8890	8890	8890	0
22	20230724	182400	3153792510	8890	8890	8890	8890	0
23	20230724	182300	3153792510	8890	8890	8890	8890	0
24	20230724	182200	3153792510	8890	8890	8890	8890	0
25	20230724	182100	3153792510	8890	8890	8890	8890	0
26	20230724	182000	3153792510	8890	8890	8890	8890	0
27	20230724	181900	3153792510	8890	8890	8890	8890	0
28	20230724	181800	3153792510	8890	8890	8890	8890	0
29	20230724	181700	3153792510	8890	8890	8890	8890	0
30	20230724	181600	3153792510	8890	8890	8890	8890	0
31	20230724	181500	3153792510	8890	8890	8890	8890	0
32	20230724	181400	3153792510	8890	8890	8890	8890	8121
33	20230724	181300	3153792510	8890	8890	8890	8890	0
34	20230724	181200	3153792510	8890	8890	8890	8890	0
35	20230724	181100	3153792510	8890	8890	8890	8890	0
36	20230724	181000	3153792510	8890	8890	8890	8890	0
37	20230724	180900	3153792510	8890	8890	8890	8890	0
38	20230724	180800	3153792510	8890	8890	8890	8890	0
39	20230724	180700	3153792510	8890	8890	8890	8890	0
40	20230724	180600	3153792510	8890	8890	8890	8890	0
41	20230724	180500	3153792510	8890	8890	8890	8890	0
42	20230724	180400	3153792510	8890	8890	8890	8890	0
43	20230724	180300	3153792510	8890	8890	8890	8890	0
44	20230724	180200	3153792510	8890	8890	8890	8890	0
45	20230724	180100	3153792510	8890	8890	8890	8890	0
46	20230724	180000	3153792510	8890	8890	8890	8890	0
47	20230724	175900	3153792510	8890	8890	8890	8890	0
48	20230724	175800	3153792510	8890	8890	8890	8890	0
49	20230724	175700	3153792510	8890	8890	8890	8890	0
50	20230724	175600	3153792510	8890	8890	8890	8890	0
51	20230724	175500	3153792510	8890	8890	8890	8890	0
52	20230724	175400	3153792510	8890	8890	8890	8890	0
53	20230724	175300	3153792510	8890	8890	8890	8890	0
54	20230724	175200	3153792510	8890	8890	8890	8890	0
55	20230724	175100	3153792510	8890	8890	8890	8890	0
56	20230724	175000	3153792510	8890	8890	8890	8890	0
57	20230724	174900	3153792510	8890	8890	8890	8890	0
58	20230724	174800	3153792510	8890	8890	8890	8890	0
59	20230724	174700	3153792510	8890	8890	8890	8890	0
60	20230724	174600	3153792510	8890	8890	8890	8890	0
61	20230724	174500	3153792510	8890	8890	8890	8890	0
62	20230724	174400	3153792510	8890	8890	8890	8890	8121
63	20230724	174300	3153792510	8890	8890	8890	8890	0
64	20230724	174200	3153792510	8890	8890	8890	8890	0
65	20230724	174100	3153792510	8890	8890	8890	8890	0
66	20230724	174000	3153792510	8890	8890	8890	8890	0
67	20230724	173900	3153792510	8890	8890	8890	8890	0
68	20230724	173800	3153792510	8890	8890	8890	8890	0
69	20230724	173700	3153792510	8890	8890	8890	8890	0
70	20230724	173600	3153792510	8890	8890	8890	8890	0
71	20230724	173500	3153792510	8890	8890	8890	8890	0
72	20230724	173400	3153792510	8890	8890	8890	8890	0
73	20230724	173300	3153792510	8890	8890	8890	8890	0
74	20230724	173200	3153792510	8890	8890	8890	8890	0
75	20230724	173100	3153792510	8890	8890	8890	8890	0
76	20230724	173000	3153792510	8890	8890	8890	8890	0
77	20230724	172900	3153792510	8890	8890	8890	8890	0
78	20230724	172800	3153792510	8890	8890	8890	8890	0
79	20230724	172700	3153792510	8890	8890	8890	8890	0
80	20230724	172600	3153792510	8890	8890	8890	8890	0
81	20230724	172500	3153792510	8890	8890	8890	8890	0
82	20230724	172400	3153792510	8890	8890	8890	8890	0
83	20230724	172300	3153792510	8890	8890	8890	8890	0
84	20230724	172200	3153792510	8890	8890	8890	8890	0
85	20230724	172100	3153792510	8890	8890	8890	8890	0
86	20230724	172000	3153792510	8890	8890	8890	8890	0
87	20230724	171900	3153792510	8890	8890	8890	8890	0
88	20230724	171800	3153792510	8890	8890	8890	8890	0
89	20230724	171700	3153792510	8890	8890	8890	8890	0
90	20230724	171600	3153792510	8890	8890	8890	8890	0
91	20230724	171500	3153792510	8890	8890	8890	8890	0
92	20230724	171400	3153792510	8890	8890	8890	8890	8121
93	20230724	171300	3153792510	8890	8890	8890	8890	0
94	20230724	171200	3153792510	8890	8890	8890	8890	0
95	20230724	171100	3153792510	8890	8890	8890	8890	0
96	20230724	171000	3153792510	8890	8890	8890	8890	0
97	20230724	170900	3153792510	8890	8890	8890	8890	0
98	20230724	170800	3153792510	8890	8890	8890	8890	0
99	20230724	170700	3153792510	8890	8890	8890	8890	0
100	20230724	170600	3153792510	8890	8890	8890	8890	0
101	20230724	170500	3153792510	8890	8890	8890	8890	0
102	20230724	170400	3153792510	8890	8890	8890	8890	0
103	20230724	170300	3153792510	8890	8890	8890	8890	0
104	20230724	170200	3153792510	8890	8890	8890	8890	0
105	20230724	170100	3153792510	8890	8890	8890	8890	0
106	20230724	170000	3153792510	8890	8890	8890	8890	0
107	20230724	165900	3153792510	8890	8890	8890	8890	0
108	20230724	165800	3153792510	8890	8890	8890	8890	0
109	20230724	165700	3153792510	8890	8890	8890	8890	0
110	20230724	165600	3153792510	8890	8890	8890	8890	0
111	20230724	165500	3153792510	8890	8890	8890	8890	0
112	20230724	165400	3153792510	8890	8890	8890	8890	0
113	20230724	165300	3153792510	8890	8890	8890	8890	0
114	20230724	165200	3153792510	8890	8890	8890	8890	0
115	20230724	165100	3153792510	8890	8890	8890	8890	0
116	20230724	165000	3153792510	8890	8890	8890	8890	0
117	20230724	164900	3153792510	8890	8890	8890	8890	0
118	20230724	164800	3153792510	8890	8890	8890	8890	0
119	20230724	164700	3153792510	8890	8890	8890	8890	0
120	20230724	164600	3153792510	8890	8890	8890	8890	0
121	20230724	164500	3153792510	8890	8890	8890	8890	0
122	20230724	164400	3153792510	8890	8890	8890	8890	8121
123	20230724	164300	3153792510	8890	8890	8890	8890	0
124	20230724	164200	3153792510	8890	8890	8890	8890	0
125	20230724	164100	3153792510	8890	8890	8890	8890	0
126	20230724	164000	3153792510	8890	8890	8890	8890	0
127	20230724	163900	3153792510	8890	8890	8890	8890	0
128	20230724	163800	3153792510	8890	8890	8890	8890	0
129	20230724	163700	3153792510	8890	8890	8890	8890	0
130	20230724	163600	3153792510	8890	8890	8890	8890	0
131	20230724	163500	3153792510	8890	8890	8890	8890	0
132	20230724	163400	3153792510	8890	8890	8890	8890	0
133	20230724	163300	3153792510	8890	8890	8890	8890	0
134	20230724	163200	3153792510	8890	8890	8890	8890	0
135	20230724	163100	3153792510	8890	8890	8890	8890	0
136	20230724	163000	3153792510	8890	8890	8890	8890	0
137	20230724	162900	3153792510	8890	8890	8890	8890	0
138	20230724	162800	3153792510	8890	8890	8890	8890	0
139	20230724	162700	3153792510	8890	8890	8890	8890	0
140	20230724	162600	3153792510	8890	8890	8890	8890	0
141	20230724	162500	3153792510	8890	8890	8890	8890	0
142	20230724	162400	3153792510	8890	8890	8890	8890	0
143	20230724	162300	3153792510	8890	8890	8890	8890	0
144	20230724	162200	3153792510	8890	8890	8890	8890	0
145	20230724	162100	3153792510	8890	8890	8890	8890	0
146	20230724	162000	3153792510	8890	8890	8890	8890	0
147	20230724	161900	3153792510	8890	8890	8890	8890	0
148	20230724	161800	3153792510	8890	8890	8890	8890	0
149	20230724	161700	3153792510	8890	8890	8890	8890	0
150	20230724	161600	3153792510	8890	8890	8890	8890	0
151	20230724	161500	3153792510	8890	8890	8890	8890	0
152	20230724	161400	3153792510	8890	8890	8890	8890	8121
153	20230724	161300	3153792510	8890	8890	8890	8890	0
154	20230724	161200	3153792510	8890	8890	8890	8890	0
155	20230724	161100	3153792510	8890	8890	8890	8890	0
156	20230724	161000	3153792510	8890	8890	8890	8890	0
157	20230724	160900	3153792510	8890	8890	8890	8890	0
158	20230724	160800	3153792510	8890	8890	8890	8890	0
159	20230724	160700	3153792510	8890	8890	8890	8890	0
160	20230724	160600	3153792510	8890	8890	8890	8890	0
161	20230724	160500	3153792510	8890	8890	8890	8890	0
162	20230724	160400	3153792510	8890	8890	8890	8890	0
163	20230724	160300	3153792510	8890	8890	8890	8890	0
164	20230724	160200	3153792510	8890	8890	8890	8890	0
165	20230724	160100	3153792510	8890	8890	8890	8890	0
166	20230724	160000	3153792510	8890	8890	8890	8890	0
167	20230724	155900	3153792510	8890	8890	8890	8890	0
168	20230724	155800	3153792510	8890	8890	8890	8890	0
169	20230724	155700	3153792510	8890	8890	8890	8890	0
170	20230724	155600	3153792510	8890	8890	8890	8890	0
171	20230724	155500	3153792510	8890	8890	8890	8890	0
172	20230724	155400	3153792510	8890	8890	8890	8890	0
173	20230724	155300	3153792510	8890	8890	8890	8890	0
174	20230724	155200	3153792510	8890	8890	8890	8890	0
175	20230724	155100	3153792510	8890	8890	8890	8890	0
176	20230724	155000	3153792510	8890	8890	8890	8890	0
177	20230724	154900	3153792510	8890	8890	8890	8890	0
178	20230724	154800	3153792510	8890	8890	8890	8890	0
179	20230724	154700	3153792510	8890	8890	8890	8890	0
180	20230724	154600	3153792510	8890	8890	8890	8890	0
181	20230724	154500	3153792510	8890	8890	8890	8890	0
182	20230724	154400	3153792510	8890	8890	8890	8890	8121
183	20230724	154300	3153792510	8890	8890	8890	8890	0
184	20230724	154200	3153792510	8890	8890	8890	8890	0
185	20230724	154100	3153792510	8890	8890	8890	8890	0
186	20230724	154000	3153792510	8890	8890	8890	8890	0
187	20230724	153900	3153792510	8890	8890	8890	8890	0
188	20230724	153800	3153792510	8890	8890	8890	8890	0
189	20230724	153700	3153792510	8890	8890	8890	8890	0
190	20230724	153600	3153792510	8890	8890	8890	8890	0
191	20230724	153500	3153792510	8890	8890	8890	8890	0
192	20230724	153400	3153792510	8890	8890	8890	8890	0
193	20230724	153300	3153792510	8890	8890	8890	8890	0
194	20230724	153200	3153792510	8890	8890	8890	8890	0
195	20230724	153100	3153792510	8890	8890	8890	8890	0
196	20230724	153000	3153792510	8890	8890	8890	8890	8121
197	20230724	152900	3081596820	8930	8930	8930	8930	0
198	20230724	152800	3081596820	8930	8930	8930	8930	0
199	20230724	152700	3081596820	8930	8930	8930	8930	0
200	20230724	152600	3081596820	8930	8930	8930	8930	0
201	20230724	152500	3081596820	8930	8930	8930	8930	0
202	20230724	152400	3081596820	8930	8930	8930	8930	0
203	20230724	152300	3081596820	8930	8930	8930	8930	0
204	20230724	152200	3081596820	8930	8930	8930	8930	0
205	20230724	152100	3081596820	8930	8930	8930	8930	0
206	20230724	152000	3081596820	8930	8930	8930	8930	0
207	20230724	151900	3081596820	8930	8950	8950	8930	1176
208	20230724	151800	3071083870	8950	8930	8950	8910	2105
209	20230724	151700	3052293250	8930	8960	8960	8930	4436
210	20230724	151600	3012632760	8950	8960	8960	8950	768
211	20230724	151500	3005751670	8960	8990	8990	8940	2906
212	20230724	151400	2979748580	8970	8950	8970	8950	3928
213	20230724	151300	2944573850	8950	9000	9000	8950	10499
214	20230724	151200	2850207190	9010	9020	9020	9010	318
215	20230724	151100	2847338880	9020	9010	9020	9010	260
216	20230724	151000	2844996180	9010	9010	9020	9010	1870
217	20230724	150900	2828146380	9020	9020	9020	9020	2271
218	20230724	150800	2807661960	9020	9030	9030	9020	350
219	20230724	150700	2804504460	9030	9020	9030	9020	366
220	20230724	150600	2801200380	9020	9030	9040	9020	1110
221	20230724	150500	2791178760	9030	9030	9030	9030	20
222	20230724	150400	2790998160	9030	9040	9040	9020	136
223	20230724	150300	2789770800	9020	9020	9020	9020	480
224	20230724	150200	2785441200	9020	9020	9020	9020	8
225	20230724	150100	2785369040	9020	9020	9020	9020	6
226	20230724	150000	2785314920	9010	9020	9020	9010	352
227	20230724	145900	2782141880	9020	9020	9020	9020	49
228	20230724	145800	2781699900	9020	9020	9020	9020	0
229	20230724	145700	2781699900	9020	9040	9050	9020	1017
230	20230724	145600	2772518860	9050	9050	9050	9050	25
231	20230724	145500	2772292610	9050	9050	9050	9050	18
232	20230724	145400	2772129710	9050	9040	9050	9040	120
233	20230724	145300	2771043910	9040	9040	9040	9040	657
234	20230724	145200	2765104630	9040	9040	9040	9040	144
235	20230724	145100	2763802870	9020	9040	9040	9020	256
236	20230724	145000	2761488650	9040	9020	9040	9010	365
237	20230724	144900	2758195970	9040	9010	9040	9010	126
238	20230724	144800	2757060680	9010	9010	9010	9010	0
239	20230724	144700	2757060680	9010	9010	9010	9010	158
240	20230724	144600	2755637100	9010	9010	9010	9000	219
241	20230724	144500	2753665010	9000	9000	9000	9000	0
242	20230724	144400	2753665010	9000	9010	9010	9000	145
243	20230724	144300	2752359720	9010	9010	9010	9010	56
244	20230724	144200	2751855160	9000	9000	9000	9000	80
245	20230724	144100	2751135160	9000	9000	9000	9000	499
246	20230724	144000	2746644160	9000	9000	9000	9000	94
247	20230724	143900	2745798160	9000	9010	9010	9000	28
248	20230724	143800	2745546030	9010	9010	9010	9010	1
249	20230724	143700	2745537020	9010	9010	9010	9000	146
250	20230724	143600	2744222790	9010	9010	9010	9010	718
251	20230724	143500	2737753610	9010	9010	9010	9010	911
252	20230724	143400	2729545500	9010	9020	9020	9010	604
253	20230724	143300	2724103320	9030	9030	9030	9030	69
254	20230724	143200	2723480250	9030	9020	9030	9020	67
255	20230724	143100	2722875250	9030	9020	9030	9020	222
256	20230724	143000	2720871090	9020	9020	9020	9020	100
257	20230724	142900	2719969090	9030	9020	9030	9020	1662
258	20230724	142800	2704961680	9020	9020	9020	9010	124
259	20230724	142700	2703843320	9010	9010	9010	9000	1098
260	20230724	142600	2693951110	9010	9010	9010	9000	195
261	20230724	142500	2692194910	9010	9000	9010	9000	692
262	20230724	142400	2685965900	9000	9010	9010	9000	5
263	20230724	142300	2685920880	9010	9010	9010	9010	717
264	20230724	142200	2679460710	9010	9010	9010	9010	30
265	20230724	142100	2679190410	9020	9020	9020	9020	19
266	20230724	142000	2679019030	9020	9010	9020	9010	164
267	20230724	141900	2677541380	9020	9020	9020	9020	0
268	20230724	141800	2677541380	9020	9020	9020	9020	5
269	20230724	141700	2677496280	9020	9010	9020	9010	129
270	20230724	141600	2676332990	9010	9020	9020	9010	1168
271	20230724	141500	2665809210	9010	9020	9020	9010	2185
272	20230724	141400	2646103770	9030	9050	9050	9030	704
273	20230724	141300	2639746590	9050	9050	9050	9050	112
274	20230724	141200	2638732990	9050	9030	9050	9030	327
275	20230724	141100	2635779360	9020	9030	9030	9020	50
276	20230724	141000	2635327910	9030	9030	9030	9030	135
277	20230724	140900	2634108860	9030	9030	9030	9030	60
278	20230724	140800	2633567060	9030	9040	9040	9020	1864
279	20230724	140700	2616746240	9040	9040	9040	9040	20
280	20230724	140600	2616565440	9030	9030	9030	9030	49
281	20230724	140500	2616122970	9060	9060	9060	9060	0
282	20230724	140400	2616122970	9060	9060	9060	9030	65
283	20230724	140300	2615535820	9030	9030	9050	9030	50
284	20230724	140200	2615083920	9040	9060	9060	9040	458
285	20230724	140100	2610943190	9040	9060	9060	9040	156
286	20230724	140000	2609531970	9060	9060	9060	9060	379
287	20230724	135900	2606098230	9050	9050	9050	9050	113
288	20230724	135800	2605075580	9030	9040	9040	9030	105
289	20230724	135700	2604127340	9050	9050	9050	9050	10
290	20230724	135600	2604036840	9050	9050	9050	9050	66
291	20230724	135500	2603439540	9030	9050	9050	9030	15
292	20230724	135400	2603303890	9020	9020	9020	9020	110
293	20230724	135300	2602311690	9050	9050	9050	9050	0
294	20230724	135200	2602311690	9050	9050	9050	9050	13
295	20230724	135100	2602194040	9020	9020	9030	9020	805
296	20230724	135000	2594932860	9030	9030	9030	9020	227
297	20230724	134900	2592883060	9020	9020	9020	9020	399
298	20230724	134800	2589284080	9020	9020	9020	9020	404
299	20230724	134700	2585640000	9020	9020	9020	9020	230
300	20230724	134600	2583565400	9020	9020	9020	9020	272
301	20230724	134500	2581111960	9020	9020	9020	9020	545
302	20230724	134400	2576196060	9020	9020	9020	9020	53
303	20230724	134300	2575718000	9020	9020	9020	9020	157
304	20230724	134200	2574301860	9020	9040	9040	9020	13
305	20230724	134100	2574184560	9040	9050	9050	9040	60
306	20230724	134000	2573641660	9050	9020	9050	9010	3428
307	20230724	133900	2542734640	9030	9040	9050	9030	1148
308	20230724	133800	2532362710	9050	9050	9050	9050	300
309	20230724	133700	2529647710	9050	9050	9050	9050	221
310	20230724	133600	2527647660	9050	9040	9050	9040	179
311	20230724	133500	2526027740	9050	9050	9050	9040	358
312	20230724	133400	2522790000	9050	9060	9060	9050	341
313	20230724	133300	2519703790	9060	9060	9060	9060	10
314	20230724	133200	2519613190	9070	9070	9070	9060	556
315	20230724	133100	2514573630	9070	9070	9070	9070	11
316	20230724	133000	2514473860	9060	9080	9080	9060	167
317	20230724	132900	2512959360	9080	9090	9090	9080	1148
318	20230724	132800	2502535270	9090	9090	9090	9090	25
319	20230724	132700	2502308020	9090	9090	9090	9090	50
320	20230724	132600	2501853520	9090	9090	9090	9090	22
321	20230724	132500	2501653540	9090	9090	9090	9080	23
322	20230724	132400	2501444620	9090	9090	9090	9080	21
323	20230724	132300	2501253880	9090	9090	9090	9090	1
324	20230724	132200	2501244790	9090	9100	9100	9090	99
325	20230724	132100	2500344870	9110	9100	9110	9090	113
326	20230724	132000	2499316560	9120	9120	9120	9120	0
327	20230724	131900	2499316560	9120	9110	9120	9110	17
328	20230724	131800	2499161670	9120	9120	9120	9120	0
329	20230724	131700	2499161670	9120	9100	9120	9100	84
330	20230724	131600	2498395630	9100	9090	9110	9090	248
331	20230724	131500	2496137680	9100	9100	9100	9100	60
332	20230724	131400	2495591680	9100	9100	9100	9100	0
333	20230724	131300	2495591680	9100	9100	9100	9100	30
334	20230724	131200	2495318680	9100	9110	9120	9100	122
335	20230724	131100	2494208450	9100	9110	9110	9100	870
336	20230724	131000	2486288850	9110	9120	9120	9110	140
337	20230724	130900	2485012660	9120	9120	9120	9120	30
338	20230724	130800	2484739060	9120	9110	9120	9110	126
339	20230724	130700	2483591020	9100	9100	9100	9100	100
340	20230724	130600	2482681020	9100	9060	9100	9050	1400
341	20230724	130500	2469950020	9100	9090	9100	9090	350
342	20230724	130400	2466765240	9090	9050	9090	9020	3537
343	20230724	130300	2434809360	9090	9090	9090	9090	1
344	20230724	130200	2434800270	9050	9090	9090	9050	553
345	20230724	130100	2429783600	9090	9090	9090	9090	20
346	20230724	130000	2429601800	9050	9050	9050	9050	150
347	20230724	125900	2428244300	9040	9100	9100	9040	481
348	20230724	125800	2423891480	9090	9050	9090	9050	341
349	20230724	125700	2420803790	9060	9090	9090	9050	313
350	20230724	125600	2417968050	9090	9080	9090	9080	724
351	20230724	125500	2411393160	9050	9050	9050	9050	346
352	20230724	125400	2408261860	9030	9030	9030	9030	0
353	20230724	125300	2408261860	9030	9050	9080	9030	1564
354	20230724	125200	2394104180	9080	9080	9080	9080	118
355	20230724	125100	2393032740	9080	9080	9100	9030	2464
356	20230724	125000	2370725620	9070	9070	9070	9070	0
357	20230724	124900	2370725620	9070	9070	9100	9070	457
358	20230724	124800	2366571630	9090	9090	9090	9090	5
359	20230724	124700	2366526180	9090	9090	9090	9090	179
360	20230724	124600	2364899070	9090	9090	9090	9080	250
361	20230724	124500	2362626670	9070	9050	9070	9050	647
362	20230724	124400	2356768920	9050	9090	9090	9050	262
363	20230724	124300	2354395760	9090	9090	9090	9090	160
364	20230724	124200	2352941360	9090	9090	9090	9090	1
365	20230724	124100	2352932270	9090	9060	9090	9050	400
366	20230724	124000	2349307750	9090	9080	9090	9080	497
367	20230724	123900	2344791470	9080	9060	9080	9040	582
368	20230724	123800	2339515590	9090	9060	9090	9040	1260
369	20230724	123700	2328084140	9080	9080	9080	9080	614
370	20230724	123600	2322509020	9050	9050	9050	9050	272
371	20230724	123500	2320047420	9080	9070	9080	9050	671
372	20230724	123400	2313957650	9070	9050	9070	9050	576
373	20230724	123300	2308742300	9050	9060	9070	9050	316
374	20230724	123200	2305882330	9060	9060	9060	9060	160
375	20230724	123100	2304432730	9060	9060	9060	9060	33
376	20230724	123000	2304133750	9060	9070	9070	9060	39
377	20230724	122900	2303780360	9050	9070	9070	9050	606
378	20230724	122800	2298292040	9070	9060	9070	9060	50
379	20230724	122700	2297839030	9060	9070	9070	9060	1732
380	20230724	122600	2282136930	9080	9090	9090	9080	201
381	20230724	122500	2280311490	9100	9080	9100	9080	74
382	20230724	122400	2279639530	9080	9080	9080	9080	12
383	20230724	122300	2279530570	9080	9070	9080	9070	265
384	20230724	122200	2277125930	9080	9090	9090	9070	312
385	20230724	122100	2274292740	9090	9090	9090	9090	134
386	20230724	122000	2273074680	9090	9080	9090	9080	90
387	20230724	121900	2272257470	9070	9090	9090	9070	668
388	20230724	121800	2266195980	9100	9100	9100	9090	12
389	20230724	121700	2266086880	9100	9090	9100	9080	469
390	20230724	121600	2261827090	9100	9110	9110	9100	1172
391	20230724	121500	2251161320	9120	9120	9120	9120	60
392	20230724	121400	2250614120	9120	9120	9120	9120	0
393	20230724	121300	2250614120	9120	9110	9130	9110	54
394	20230724	121200	2250121640	9090	9120	9130	9090	323
395	20230724	121100	2247180790	9130	9120	9130	9120	158
396	20230724	121000	2245739800	9130	9140	9140	9120	13
397	20230724	120900	2245621150	9120	9140	9140	9120	88
398	20230724	120800	2244818500	9140	9140	9150	9130	54
399	20230724	120700	2244324840	9150	9140	9150	9140	57
400	20230724	120600	2243803830	9150	9130	9150	9130	1032
401	20230724	120500	2234371460	9140	9130	9140	9130	349
402	20230724	120400	2231185070	9130	9120	9130	9120	41
403	20230724	120300	2230811140	9120	9060	9120	9060	1046
404	20230724	120200	2221331840	9070	9070	9070	9070	236
405	20230724	120100	2219191320	9070	9080	9080	9070	450
406	20230724	120000	2215108810	9080	9080	9080	9070	566
407	20230724	115900	2209974160	9140	9120	9140	9100	567
408	20230724	115800	2204813320	9080	9080	9080	9070	209
409	20230724	115700	2202915900	9070	9080	9080	9070	1731
410	20230724	115600	2187204800	9090	9090	9090	9090	105
411	20230724	115500	2186250350	9140	9140	9140	9140	330
412	20230724	115400	2183234150	9140	9110	9140	9110	290
413	20230724	115300	2180583610	9140	9140	9140	9140	2074
414	20230724	115200	2161627250	9140	9140	9140	9140	0
415	20230724	115100	2161627250	9140	9070	9140	9070	52
416	20230724	115000	2161154290	9070	9070	9070	9070	0
417	20230724	114900	2161154290	9070	9080	9080	9070	842
418	20230724	114800	2153516350	9080	9080	9090	9080	1702
419	20230724	114700	2138060640	9090	9090	9100	9090	662
420	20230724	114600	2132042060	9090	9090	9090	9090	323
421	20230724	114500	2129105990	9090	9080	9090	9070	503
422	20230724	114400	2124536720	9080	9080	9080	9080	98
423	20230724	114300	2123646880	9080	9070	9080	9070	38
424	20230724	114200	2123302040	9080	9090	9090	9080	290
425	20230724	114100	2120668740	9090	9080	9090	9080	624
426	20230724	114000	2115002700	9080	9070	9080	9070	215
427	20230724	113900	2113050650	9080	9080	9080	9070	506
428	20230724	113800	2108459220	9070	9090	9090	9070	1007
429	20230724	113700	2099325650	9090	9080	9090	9070	2384
430	20230724	113600	2077692120	9070	9090	9090	9070	2363
431	20230724	113500	2056248590	9080	9120	9120	9080	4058
432	20230724	113400	2019323210	9120	9130	9130	9120	382
433	20230724	113300	2015838360	9130	9120	9130	9120	102
434	20230724	113200	2014907120	9120	9120	9130	9120	610
435	20230724	113100	2009343620	9120	9120	9120	9120	22
436	20230724	113000	2009142980	9140	9130	9140	9130	108
437	20230724	112900	2008156930	9150	9150	9150	9150	0
438	20230724	112800	2008156930	9150	9140	9150	9120	4643
439	20230724	112700	1965783950	9150	9150	9150	9150	0
440	20230724	112600	1965783950	9150	9140	9150	9130	1235
441	20230724	112500	1954484110	9130	9140	9140	9130	100
442	20230724	112400	1953570580	9130	9140	9140	9130	100
443	20230724	112300	1952657120	9140	9150	9150	9130	387
444	20230724	112200	1949118420	9150	9150	9150	9150	100
445	20230724	112100	1948203420	9150	9120	9150	9120	589
446	20230724	112000	1942822710	9130	9130	9130	9130	2179
447	20230724	111900	1922928440	9130	9130	9140	9130	2428
448	20230724	111800	1900760770	9130	9150	9150	9130	1894
449	20230724	111700	1883445920	9150	9160	9160	9150	1924
450	20230724	111600	1865835090	9160	9160	9190	9160	712
451	20230724	111500	1859313060	9190	9190	9190	9170	575
452	20230724	111400	1854034670	9170	9170	9180	9170	2011
453	20230724	111300	1835593770	9160	9180	9180	9160	1774
454	20230724	111200	1819328280	9180	9170	9200	9170	151
455	20230724	111100	1817940110	9180	9230	9230	9180	21996
456	20230724	111000	1615218450	9230	9230	9230	9230	50
457	20230724	110900	1614756950	9230	9230	9230	9230	124
458	20230724	110800	1613612430	9230	9230	9230	9230	162
459	20230724	110700	1612117170	9220	9240	9240	9220	2258
460	20230724	110600	1591276020	9240	9240	9240	9230	934
461	20230724	110500	1582653150	9240	9240	9240	9240	886
462	20230724	110400	1574466510	9240	9250	9250	9240	204
463	20230724	110300	1572580670	9250	9250	9250	9250	117
464	20230724	110200	1571498420	9240	9240	9240	9240	0
465	20230724	110100	1571498420	9240	9240	9240	9240	359
466	20230724	110000	1568181260	9250	9250	9250	9250	8
467	20230724	105900	1568107260	9250	9240	9250	9240	70
468	20230724	105800	1567460440	9240	9240	9240	9240	199
469	20230724	105700	1565621680	9230	9230	9230	9230	1914
470	20230724	105600	1547955460	9220	9220	9220	9220	0
471	20230724	105500	1547955460	9220	9220	9220	9220	0
472	20230724	105400	1547955460	9220	9220	9220	9220	25
473	20230724	105300	1547724960	9220	9230	9230	9220	1502
474	20230724	105200	1533861960	9220	9230	9230	9220	530
475	20230724	105100	1528973480	9230	9230	9230	9230	1107
476	20230724	105000	1518755870	9240	9240	9240	9240	375
477	20230724	104900	1515290870	9240	9240	9240	9240	561
478	20230724	104800	1510107230	9240	9240	9240	9230	196
479	20230724	104700	1508297300	9240	9240	9240	9240	210
480	20230724	104600	1506356900	9280	9280	9280	9280	207
481	20230724	104500	1504435940	9240	9270	9270	9240	365
482	20230724	104400	1501053340	9270	9270	9270	9270	10
483	20230724	104300	1500960640	9270	9270	9270	9270	231
484	20230724	104200	1498819270	9320	9260	9320	9260	924
485	20230724	104100	1490228890	9230	9260	9260	9230	178
486	20230724	104000	1488582420	9250	9220	9250	9220	507
487	20230724	103900	1483904200	9220	9220	9220	9200	1730
488	20230724	103800	1467968560	9220	9220	9220	9210	211
489	20230724	103700	1466023240	9220	9210	9220	9210	261
490	20230724	103600	1463619320	9210	9220	9220	9210	815
491	20230724	103500	1456113130	9220	9220	9220	9220	274
492	20230724	103400	1453586850	9210	9210	9210	9210	136
493	20230724	103300	1452334290	9210	9210	9210	9210	104
494	20230724	103200	1451376450	9200	9210	9210	9200	170
495	20230724	103100	1449811250	9210	9210	9210	9210	27
496	20230724	103000	1449562580	9220	9220	9220	9220	1
497	20230724	102900	1449553360	9210	9220	9220	9200	294
498	20230724	102800	1446847010	9210	9220	9220	9210	1007
499	20230724	102700	1437568190	9220	9220	9220	9210	724
500	20230724	102600	1430893460	9220	9220	9220	9220	351
501	20230724	102500	1427657240	9210	9220	9220	9210	17
502	20230724	102400	1427500590	9200	9230	9230	9200	122
503	20230724	102300	1426377230	9210	9230	9230	9210	1106
504	20230724	102200	1416186790	9220	9220	9220	9220	50
505	20230724	102100	1415725790	9210	9210	9210	9210	0
506	20230724	102000	1415725790	9210	9200	9240	9200	131
507	20230724	101900	1414520340	9200	9210	9220	9200	1591
508	20230724	101800	1399873790	9210	9230	9230	9210	4208
509	20230724	101700	1361090810	9240	9250	9250	9240	98
510	20230724	101600	1360185120	9250	9250	9250	9240	2188
511	20230724	101500	1339946200	9250	9260	9260	9250	287
512	20230724	101400	1337289320	9260	9280	9280	9260	927
513	20230724	101300	1328699340	9270	9270	9270	9270	854
514	20230724	101200	1320782760	9270	9290	9290	9270	1398
515	20230724	101100	1307822290	9300	9280	9300	9270	1155
516	20230724	101000	1297104680	9280	9300	9300	9280	2731
517	20230724	100900	1271735990	9290	9300	9300	9290	245
518	20230724	100800	1269459920	9300	9300	9300	9300	243
519	20230724	100700	1267200020	9280	9280	9290	9280	115
520	20230724	100600	1266132620	9280	9280	9290	9280	1181
521	20230724	100500	1255171540	9270	9270	9280	9270	1084
522	20230724	100400	1245112550	9270	9260	9280	9220	1608
523	20230724	100300	1230254070	9260	9260	9260	9230	5767
524	20230724	100200	1176964920	9260	9280	9280	9260	106
525	20230724	100100	1175982490	9260	9270	9270	9250	324
526	20230724	100000	1172982150	9270	9260	9270	9260	512
527	20230724	095900	1168240930	9260	9270	9270	9260	1596
528	20230724	095800	1153450010	9270	9280	9280	9270	601
529	20230724	095700	1147877690	9270	9290	9290	9270	2593
530	20230724	095600	1123799820	9290	9300	9300	9290	346
531	20230724	095500	1120585430	9290	9290	9290	9290	145
532	20230724	095400	1119238380	9290	9320	9320	9290	2814
533	20230724	095300	1093055310	9320	9320	9320	9320	400
534	20230724	095200	1089327310	9320	9320	9320	9320	6
535	20230724	095100	1089271390	9320	9320	9320	9310	429
536	20230724	095000	1085276330	9320	9320	9320	9320	20
537	20230724	094900	1085089930	9310	9310	9310	9310	66
538	20230724	094800	1084475470	9310	9310	9310	9310	187
539	20230724	094700	1082734500	9350	9340	9350	9340	1102
540	20230724	094600	1072441780	9310	9290	9310	9290	1200
541	20230724	094500	1061273780	9300	9290	9300	9260	1699
542	20230724	094400	1045490440	9260	9290	9290	9260	863
543	20230724	094300	1037498140	9270	9360	9360	9250	11533
544	20230724	094200	930114410	9360	9400	9400	9360	338
545	20230724	094100	926945480	9400	9380	9400	9370	1194
546	20230724	094000	915747610	9400	9370	9400	9370	267
547	20230724	093900	913243010	9380	9400	9400	9370	1716
548	20230724	093800	897143960	9400	9400	9400	9400	110
549	20230724	093700	896109960	9420	9380	9420	9370	208
550	20230724	093600	894158630	9410	9410	9420	9400	248
551	20230724	093500	891826940	9410	9420	9420	9380	735
552	20230724	093400	884921950	9390	9420	9420	9390	2521
553	20230724	093300	861241470	9420	9410	9420	9400	1201
554	20230724	093200	849952040	9400	9410	9430	9400	628
555	20230724	093100	844045280	9410	9400	9410	9400	40
556	20230724	093000	843668980	9370	9410	9420	9370	606
557	20230724	092900	837971270	9420	9350	9420	9340	1450
558	20230724	092800	824377980	9350	9330	9360	9320	1581
559	20230724	092700	809606770	9330	9420	9420	9330	1314
560	20230724	092600	797292100	9420	9430	9430	9370	3892
561	20230724	092500	760688420	9430	9440	9440	9410	4745
562	20230724	092400	715939000	9440	9460	9460	9440	2862
563	20230724	092300	688887520	9460	9460	9470	9450	899
564	20230724	092200	680386920	9470	9460	9470	9460	106
565	20230724	092100	679383320	9450	9450	9450	9440	821
566	20230724	092000	671628770	9440	9440	9460	9440	1090
567	20230724	091900	661334410	9440	9460	9460	9440	5204
568	20230724	091800	612160130	9460	9500	9500	9460	6770
569	20230724	091700	548000130	9520	9570	9570	9510	4341
570	20230724	091600	506672330	9570	9570	9610	9570	1453
571	20230724	091500	492758010	9570	9540	9580	9540	557
572	20230724	091400	487431890	9540	9520	9540	9520	598
573	20230724	091300	481734230	9520	9530	9530	9520	1385
574	20230724	091200	468542370	9530	9540	9550	9520	1583
575	20230724	091100	453456730	9540	9530	9540	9530	603
576	20230724	091000	447708010	9530	9520	9530	9520	323
577	20230724	090900	444631550	9510	9510	9530	9510	1116
578	20230724	090800	434018310	9510	9540	9540	9510	943
579	20230724	090700	425031240	9540	9640	9640	9540	2583
580	20230724	090600	400281110	9640	9590	9640	9590	439
581	20230724	090500	396056540	9590	9540	9600	9500	5490
582	20230724	090400	343715790	9530	9610	9610	9450	8473
583	20230724	090300	262912620	9610	9660	9690	9600	4851
584	20230724	090200	216180640	9690	9690	9740	9660	2855
585	20230724	090100	188524420	9750	9670	9750	9660	3543
586	20230724	090000	154036300	9660	9780	9790	9650	11738