KissMeData/290690/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	205800	3044311930	12350	12350	12350	12350	329
3	20240723	205700	3044311930	12350	12350	12350	12350	0
4	20240723	205600	3044311930	12350	12350	12350	12350	0
5	20240723	205500	3044311930	12350	12350	12350	12350	0
6	20240723	205400	3044311930	12350	12350	12350	12350	0
7	20240723	205300	3044311930	12350	12350	12350	12350	0
8	20240723	205200	3044311930	12350	12350	12350	12350	0
9	20240723	205100	3044311930	12350	12350	12350	12350	0
10	20240723	205000	3044311930	12350	12350	12350	12350	0
11	20240723	204900	3044311930	12350	12350	12350	12350	0
12	20240723	204800	3044311930	12350	12350	12350	12350	0
13	20240723	204700	3044311930	12350	12350	12350	12350	0
14	20240723	204600	3044311930	12350	12350	12350	12350	0
15	20240723	204500	3044311930	12350	12350	12350	12350	0
16	20240723	204400	3044311930	12350	12350	12350	12350	0
17	20240723	204300	3044311930	12350	12350	12350	12350	0
18	20240723	204200	3044311930	12350	12350	12350	12350	0
19	20240723	204100	3044311930	12350	12350	12350	12350	0
20	20240723	204000	3044311930	12350	12350	12350	12350	0
21	20240723	203900	3044311930	12350	12350	12350	12350	0
22	20240723	203800	3044311930	12350	12350	12350	12350	0
23	20240723	203700	3044311930	12350	12350	12350	12350	0
24	20240723	203600	3044311930	12350	12350	12350	12350	0
25	20240723	203500	3044311930	12350	12350	12350	12350	0
26	20240723	203400	3044311930	12350	12350	12350	12350	0
27	20240723	203300	3044311930	12350	12350	12350	12350	0
28	20240723	203200	3044311930	12350	12350	12350	12350	0
29	20240723	203100	3044311930	12350	12350	12350	12350	0
30	20240723	203000	3044311930	12350	12350	12350	12350	0
31	20240723	202900	3044311930	12350	12350	12350	12350	0
32	20240723	202800	3044311930	12350	12350	12350	12350	329
33	20240723	202700	3044311930	12350	12350	12350	12350	0
34	20240723	202600	3044311930	12350	12350	12350	12350	0
35	20240723	202500	3044311930	12350	12350	12350	12350	0
36	20240723	202400	3044311930	12350	12350	12350	12350	0
37	20240723	202300	3044311930	12350	12350	12350	12350	0
38	20240723	202200	3044311930	12350	12350	12350	12350	0
39	20240723	202100	3044311930	12350	12350	12350	12350	0
40	20240723	202000	3044311930	12350	12350	12350	12350	0
41	20240723	201900	3044311930	12350	12350	12350	12350	0
42	20240723	201800	3044311930	12350	12350	12350	12350	0
43	20240723	201700	3044311930	12350	12350	12350	12350	0
44	20240723	201600	3044311930	12350	12350	12350	12350	0
45	20240723	201500	3044311930	12350	12350	12350	12350	0
46	20240723	201400	3044311930	12350	12350	12350	12350	0
47	20240723	201300	3044311930	12350	12350	12350	12350	0
48	20240723	201200	3044311930	12350	12350	12350	12350	0
49	20240723	201100	3044311930	12350	12350	12350	12350	0
50	20240723	201000	3044311930	12350	12350	12350	12350	0
51	20240723	200900	3044311930	12350	12350	12350	12350	0
52	20240723	200800	3044311930	12350	12350	12350	12350	0
53	20240723	200700	3044311930	12350	12350	12350	12350	0
54	20240723	200600	3044311930	12350	12350	12350	12350	0
55	20240723	200500	3044311930	12350	12350	12350	12350	0
56	20240723	200400	3044311930	12350	12350	12350	12350	0
57	20240723	200300	3044311930	12350	12350	12350	12350	0
58	20240723	200200	3044311930	12350	12350	12350	12350	0
59	20240723	200100	3044311930	12350	12350	12350	12350	0
60	20240723	200000	3044311930	12350	12350	12350	12350	0
61	20240723	195900	3044311930	12350	12350	12350	12350	0
62	20240723	195800	3044311930	12350	12350	12350	12350	329
63	20240723	195700	3044311930	12350	12350	12350	12350	0
64	20240723	195600	3044311930	12350	12350	12350	12350	0
65	20240723	195500	3044311930	12350	12350	12350	12350	0
66	20240723	195400	3044311930	12350	12350	12350	12350	0
67	20240723	195300	3044311930	12350	12350	12350	12350	0
68	20240723	195200	3044311930	12350	12350	12350	12350	0
69	20240723	195100	3044311930	12350	12350	12350	12350	0
70	20240723	195000	3044311930	12350	12350	12350	12350	0
71	20240723	194900	3044311930	12350	12350	12350	12350	0
72	20240723	194800	3044311930	12350	12350	12350	12350	0
73	20240723	194700	3044311930	12350	12350	12350	12350	0
74	20240723	194600	3044311930	12350	12350	12350	12350	0
75	20240723	194500	3044311930	12350	12350	12350	12350	0
76	20240723	194400	3044311930	12350	12350	12350	12350	0
77	20240723	194300	3044311930	12350	12350	12350	12350	0
78	20240723	194200	3044311930	12350	12350	12350	12350	0
79	20240723	194100	3044311930	12350	12350	12350	12350	0
80	20240723	194000	3044311930	12350	12350	12350	12350	0
81	20240723	193900	3044311930	12350	12350	12350	12350	0
82	20240723	193800	3044311930	12350	12350	12350	12350	0
83	20240723	193700	3044311930	12350	12350	12350	12350	0
84	20240723	193600	3044311930	12350	12350	12350	12350	0
85	20240723	193500	3044311930	12350	12350	12350	12350	0
86	20240723	193400	3044311930	12350	12350	12350	12350	0
87	20240723	193300	3044311930	12350	12350	12350	12350	0
88	20240723	193200	3044311930	12350	12350	12350	12350	0
89	20240723	193100	3044311930	12350	12350	12350	12350	0
90	20240723	193000	3044311930	12350	12350	12350	12350	0
91	20240723	192900	3044311930	12350	12350	12350	12350	0
92	20240723	192800	3044311930	12350	12350	12350	12350	329
93	20240723	192700	3044311930	12350	12350	12350	12350	0
94	20240723	192600	3044311930	12350	12350	12350	12350	0
95	20240723	192500	3044311930	12350	12350	12350	12350	0
96	20240723	192400	3044311930	12350	12350	12350	12350	0
97	20240723	192300	3044311930	12350	12350	12350	12350	0
98	20240723	192200	3044311930	12350	12350	12350	12350	0
99	20240723	192100	3044311930	12350	12350	12350	12350	0
100	20240723	192000	3044311930	12350	12350	12350	12350	0
101	20240723	191900	3044311930	12350	12350	12350	12350	0
102	20240723	191800	3044311930	12350	12350	12350	12350	0
103	20240723	191700	3044311930	12350	12350	12350	12350	0
104	20240723	191600	3044311930	12350	12350	12350	12350	0
105	20240723	191500	3044311930	12350	12350	12350	12350	0
106	20240723	191400	3044311930	12350	12350	12350	12350	0
107	20240723	191300	3044311930	12350	12350	12350	12350	0
108	20240723	191200	3044311930	12350	12350	12350	12350	0
109	20240723	191100	3044311930	12350	12350	12350	12350	0
110	20240723	191000	3044311930	12350	12350	12350	12350	0
111	20240723	190900	3044311930	12350	12350	12350	12350	0
112	20240723	190800	3044311930	12350	12350	12350	12350	0
113	20240723	190700	3044311930	12350	12350	12350	12350	0
114	20240723	190600	3044311930	12350	12350	12350	12350	0
115	20240723	190500	3044311930	12350	12350	12350	12350	0
116	20240723	190400	3044311930	12350	12350	12350	12350	0
117	20240723	190300	3044311930	12350	12350	12350	12350	0
118	20240723	190200	3044311930	12350	12350	12350	12350	0
119	20240723	190100	3044311930	12350	12350	12350	12350	0
120	20240723	190000	3044311930	12350	12350	12350	12350	0
121	20240723	185900	3044311930	12350	12350	12350	12350	0
122	20240723	185800	3044311930	12350	12350	12350	12350	329
123	20240723	185700	3044311930	12350	12350	12350	12350	0
124	20240723	185600	3044311930	12350	12350	12350	12350	0
125	20240723	185500	3044311930	12350	12350	12350	12350	0
126	20240723	185400	3044311930	12350	12350	12350	12350	0
127	20240723	185300	3044311930	12350	12350	12350	12350	0
128	20240723	185200	3044311930	12350	12350	12350	12350	0
129	20240723	185100	3044311930	12350	12350	12350	12350	0
130	20240723	185000	3044311930	12350	12350	12350	12350	0
131	20240723	184900	3044311930	12350	12350	12350	12350	0
132	20240723	184800	3044311930	12350	12350	12350	12350	0
133	20240723	184700	3044311930	12350	12350	12350	12350	0
134	20240723	184600	3044311930	12350	12350	12350	12350	0
135	20240723	184500	3044311930	12350	12350	12350	12350	0
136	20240723	184400	3044311930	12350	12350	12350	12350	0
137	20240723	184300	3044311930	12350	12350	12350	12350	0
138	20240723	184200	3044311930	12350	12350	12350	12350	0
139	20240723	184100	3044311930	12350	12350	12350	12350	0
140	20240723	184000	3044311930	12350	12350	12350	12350	0
141	20240723	183900	3044311930	12350	12350	12350	12350	0
142	20240723	183800	3044311930	12350	12350	12350	12350	0
143	20240723	183700	3044311930	12350	12350	12350	12350	0
144	20240723	183600	3044311930	12350	12350	12350	12350	0
145	20240723	183500	3044311930	12350	12350	12350	12350	0
146	20240723	183400	3044311930	12350	12350	12350	12350	0
147	20240723	183300	3044311930	12350	12350	12350	12350	0
148	20240723	183200	3044311930	12350	12350	12350	12350	0
149	20240723	183100	3044311930	12350	12350	12350	12350	0
150	20240723	183000	3044311930	12350	12350	12350	12350	0
151	20240723	182900	3044311930	12350	12350	12350	12350	0
152	20240723	182800	3044311930	12350	12350	12350	12350	329
153	20240723	182700	3044311930	12350	12350	12350	12350	0
154	20240723	182600	3044311930	12350	12350	12350	12350	0
155	20240723	182500	3044311930	12350	12350	12350	12350	0
156	20240723	182400	3044311930	12350	12350	12350	12350	0
157	20240723	182300	3044311930	12350	12350	12350	12350	0
158	20240723	182200	3044311930	12350	12350	12350	12350	0
159	20240723	182100	3044311930	12350	12350	12350	12350	0
160	20240723	182000	3044311930	12350	12350	12350	12350	0
161	20240723	181900	3044311930	12350	12350	12350	12350	0
162	20240723	181800	3044311930	12350	12350	12350	12350	0
163	20240723	181700	3044311930	12350	12350	12350	12350	0
164	20240723	181600	3044311930	12350	12350	12350	12350	0
165	20240723	181500	3044311930	12350	12350	12350	12350	0
166	20240723	181400	3044311930	12350	12350	12350	12350	0
167	20240723	181300	3044311930	12350	12350	12350	12350	0
168	20240723	181200	3044311930	12350	12350	12350	12350	0
169	20240723	181100	3044311930	12350	12350	12350	12350	0
170	20240723	181000	3044311930	12350	12350	12350	12350	0
171	20240723	180900	3044311930	12350	12350	12350	12350	0
172	20240723	180800	3044311930	12350	12350	12350	12350	0
173	20240723	180700	3044311930	12350	12350	12350	12350	0
174	20240723	180600	3044311930	12350	12350	12350	12350	0
175	20240723	180500	3044311930	12350	12350	12350	12350	0
176	20240723	180400	3044311930	12350	12350	12350	12350	0
177	20240723	180300	3044311930	12350	12350	12350	12350	0
178	20240723	180200	3044311930	12350	12350	12350	12350	0
179	20240723	180100	3044311930	12350	12350	12350	12350	0
180	20240723	180000	3044311930	12350	12350	12350	12350	0
181	20240723	175900	3044311930	12350	12350	12350	12350	0
182	20240723	175800	3044311930	12350	12350	12350	12350	329
183	20240723	175700	3044311930	12350	12350	12350	12350	0
184	20240723	175600	3044311930	12350	12350	12350	12350	0
185	20240723	175500	3044311930	12350	12350	12350	12350	0
186	20240723	175400	3044311930	12350	12350	12350	12350	0
187	20240723	175300	3044311930	12350	12350	12350	12350	0
188	20240723	175200	3044311930	12350	12350	12350	12350	0
189	20240723	175100	3044311930	12350	12350	12350	12350	0
190	20240723	175000	3044311930	12350	12350	12350	12350	0
191	20240723	174900	3044311930	12350	12350	12350	12350	0
192	20240723	174800	3044311930	12350	12350	12350	12350	0
193	20240723	174700	3044311930	12350	12350	12350	12350	0
194	20240723	174600	3044311930	12350	12350	12350	12350	0
195	20240723	174500	3044311930	12350	12350	12350	12350	0
196	20240723	174400	3044311930	12350	12350	12350	12350	0
197	20240723	174300	3044311930	12350	12350	12350	12350	0
198	20240723	174200	3044311930	12350	12350	12350	12350	0
199	20240723	174100	3044311930	12350	12350	12350	12350	0
200	20240723	174000	3044311930	12350	12350	12350	12350	0
201	20240723	173900	3044311930	12350	12350	12350	12350	0
202	20240723	173800	3044311930	12350	12350	12350	12350	0
203	20240723	173700	3044311930	12350	12350	12350	12350	0
204	20240723	173600	3044311930	12350	12350	12350	12350	0
205	20240723	173500	3044311930	12350	12350	12350	12350	0
206	20240723	173400	3044311930	12350	12350	12350	12350	0
207	20240723	173300	3044311930	12350	12350	12350	12350	0
208	20240723	173200	3044311930	12350	12350	12350	12350	0
209	20240723	173100	3044311930	12350	12350	12350	12350	0
210	20240723	173000	3044311930	12350	12350	12350	12350	0
211	20240723	172900	3044311930	12350	12350	12350	12350	0
212	20240723	172800	3044311930	12350	12350	12350	12350	329
213	20240723	172700	3044311930	12350	12350	12350	12350	0
214	20240723	172600	3044311930	12350	12350	12350	12350	0
215	20240723	172500	3044311930	12350	12350	12350	12350	0
216	20240723	172400	3044311930	12350	12350	12350	12350	0
217	20240723	172300	3044311930	12350	12350	12350	12350	0
218	20240723	172200	3044311930	12350	12350	12350	12350	0
219	20240723	172100	3044311930	12350	12350	12350	12350	0
220	20240723	172000	3044311930	12350	12350	12350	12350	0
221	20240723	171900	3044311930	12350	12350	12350	12350	0
222	20240723	171800	3044311930	12350	12350	12350	12350	0
223	20240723	171700	3044311930	12350	12350	12350	12350	0
224	20240723	171600	3044311930	12350	12350	12350	12350	0
225	20240723	171500	3044311930	12350	12350	12350	12350	0
226	20240723	171400	3044311930	12350	12350	12350	12350	0
227	20240723	171300	3044311930	12350	12350	12350	12350	0
228	20240723	171200	3044311930	12350	12350	12350	12350	0
229	20240723	171100	3044311930	12350	12350	12350	12350	0
230	20240723	171000	3044311930	12350	12350	12350	12350	0
231	20240723	170900	3044311930	12350	12350	12350	12350	0
232	20240723	170800	3044311930	12350	12350	12350	12350	0
233	20240723	170700	3044311930	12350	12350	12350	12350	0
234	20240723	170600	3044311930	12350	12350	12350	12350	0
235	20240723	170500	3044311930	12350	12350	12350	12350	0
236	20240723	170400	3044311930	12350	12350	12350	12350	0
237	20240723	170300	3044311930	12350	12350	12350	12350	0
238	20240723	170200	3044311930	12350	12350	12350	12350	0
239	20240723	170100	3044311930	12350	12350	12350	12350	0
240	20240723	170000	3044311930	12350	12350	12350	12350	0
241	20240723	165900	3044311930	12350	12350	12350	12350	0
242	20240723	165800	3044311930	12350	12350	12350	12350	329
243	20240723	165700	3044311930	12350	12350	12350	12350	0
244	20240723	165600	3044311930	12350	12350	12350	12350	0
245	20240723	165500	3044311930	12350	12350	12350	12350	0
246	20240723	165400	3044311930	12350	12350	12350	12350	0
247	20240723	165300	3044311930	12350	12350	12350	12350	0
248	20240723	165200	3044311930	12350	12350	12350	12350	0
249	20240723	165100	3044311930	12350	12350	12350	12350	0
250	20240723	165000	3044311930	12350	12350	12350	12350	0
251	20240723	164900	3044311930	12350	12350	12350	12350	0
252	20240723	164800	3044311930	12350	12350	12350	12350	0
253	20240723	164700	3044311930	12350	12350	12350	12350	0
254	20240723	164600	3044311930	12350	12350	12350	12350	0
255	20240723	164500	3044311930	12350	12350	12350	12350	0
256	20240723	164400	3044311930	12350	12350	12350	12350	0
257	20240723	164300	3044311930	12350	12350	12350	12350	0
258	20240723	164200	3044311930	12350	12350	12350	12350	0
259	20240723	164100	3044311930	12350	12350	12350	12350	0
260	20240723	164000	3044311930	12350	12350	12350	12350	0
261	20240723	163900	3044311930	12350	12350	12350	12350	0
262	20240723	163800	3044311930	12350	12350	12350	12350	0
263	20240723	163700	3044311930	12350	12350	12350	12350	0
264	20240723	163600	3044311930	12350	12350	12350	12350	0
265	20240723	163500	3044311930	12350	12350	12350	12350	0
266	20240723	163400	3044311930	12350	12350	12350	12350	0
267	20240723	163300	3044311930	12350	12350	12350	12350	0
268	20240723	163200	3044311930	12350	12350	12350	12350	0
269	20240723	163100	3044311930	12350	12350	12350	12350	0
270	20240723	163000	3044311930	12350	12350	12350	12350	0
271	20240723	162900	3044311930	12350	12350	12350	12350	0
272	20240723	162800	3044311930	12350	12350	12350	12350	329
273	20240723	162700	3044311930	12350	12350	12350	12350	0
274	20240723	162600	3044311930	12350	12350	12350	12350	0
275	20240723	162500	3044311930	12350	12350	12350	12350	0
276	20240723	162400	3044311930	12350	12350	12350	12350	0
277	20240723	162300	3044311930	12350	12350	12350	12350	0
278	20240723	162200	3044311930	12350	12350	12350	12350	0
279	20240723	162100	3044311930	12350	12350	12350	12350	0
280	20240723	162000	3044311930	12350	12350	12350	12350	0
281	20240723	161900	3044311930	12350	12350	12350	12350	0
282	20240723	161800	3044311930	12350	12350	12350	12350	0
283	20240723	161700	3044311930	12350	12350	12350	12350	0
284	20240723	161600	3044311930	12350	12350	12350	12350	0
285	20240723	161500	3044311930	12350	12350	12350	12350	0
286	20240723	161400	3044311930	12350	12350	12350	12350	0
287	20240723	161300	3044311930	12350	12350	12350	12350	0
288	20240723	161200	3044311930	12350	12350	12350	12350	0
289	20240723	161100	3044311930	12350	12350	12350	12350	0
290	20240723	161000	3044311930	12350	12350	12350	12350	0
291	20240723	160900	3044311930	12350	12350	12350	12350	0
292	20240723	160800	3044311930	12350	12350	12350	12350	0
293	20240723	160700	3044311930	12350	12350	12350	12350	0
294	20240723	160600	3044311930	12350	12350	12350	12350	0
295	20240723	160500	3044311930	12350	12350	12350	12350	0
296	20240723	160400	3044311930	12350	12350	12350	12350	0
297	20240723	160300	3044311930	12350	12350	12350	12350	0
298	20240723	160200	3044311930	12350	12350	12350	12350	0
299	20240723	160100	3044311930	12350	12350	12350	12350	0
300	20240723	160000	3044311930	12350	12350	12350	12350	0
301	20240723	155900	3044311930	12350	12350	12350	12350	0
302	20240723	155800	3044311930	12350	12350	12350	12350	329
303	20240723	155700	3044311930	12350	12350	12350	12350	0
304	20240723	155600	3044311930	12350	12350	12350	12350	0
305	20240723	155500	3044311930	12350	12350	12350	12350	0
306	20240723	155400	3044311930	12350	12350	12350	12350	0
307	20240723	155300	3044311930	12350	12350	12350	12350	0
308	20240723	155200	3044311930	12350	12350	12350	12350	0
309	20240723	155100	3044311930	12350	12350	12350	12350	0
310	20240723	155000	3044311930	12350	12350	12350	12350	0
311	20240723	154900	3044311930	12350	12350	12350	12350	0
312	20240723	154800	3044311930	12350	12350	12350	12350	0
313	20240723	154700	3044311930	12350	12350	12350	12350	0
314	20240723	154600	3044311930	12350	12350	12350	12350	0
315	20240723	154500	3044311930	12350	12350	12350	12350	0
316	20240723	154400	3044311930	12350	12350	12350	12350	0
317	20240723	154300	3044311930	12350	12350	12350	12350	0
318	20240723	154200	3044311930	12350	12350	12350	12350	0
319	20240723	154100	3044311930	12350	12350	12350	12350	0
320	20240723	154000	3044311930	12350	12350	12350	12350	0
321	20240723	153900	3044311930	12350	12350	12350	12350	0
322	20240723	153800	3044311930	12350	12350	12350	12350	0
323	20240723	153700	3044311930	12350	12350	12350	12350	0
324	20240723	153600	3044311930	12350	12350	12350	12350	0
325	20240723	153500	3044311930	12350	12350	12350	12350	0
326	20240723	153400	3044311930	12350	12350	12350	12350	0
327	20240723	153300	3044311930	12350	12350	12350	12350	0
328	20240723	153200	3044311930	12350	12350	12350	12350	0
329	20240723	153100	3044311930	12350	12350	12350	12350	0
330	20240723	153000	3044311930	12350	12350	12350	12350	329
331	20240723	152900	3040248780	12350	12350	12350	12350	0
332	20240723	152800	3040248780	12350	12350	12350	12350	0
333	20240723	152700	3040248780	12350	12350	12350	12350	0
334	20240723	152600	3040248780	12350	12350	12350	12350	0
335	20240723	152500	3040248780	12350	12350	12350	12350	0
336	20240723	152400	3040248780	12350	12350	12350	12350	0
337	20240723	152300	3040248780	12350	12350	12350	12350	0
338	20240723	152200	3040248780	12350	12350	12350	12350	0
339	20240723	152100	3040248780	12350	12350	12350	12350	0
340	20240723	152000	3040248780	12350	12350	12350	12350	0
341	20240723	151900	3040248780	12350	12360	12370	12330	1338
342	20240723	151800	3023744790	12340	12370	12370	12340	668
343	20240723	151700	3015494660	12370	12370	12380	12370	220
344	20240723	151600	3012773250	12370	12380	12380	12370	174
345	20240723	151500	3010620270	12380	12370	12390	12370	446
346	20240723	151400	3005102230	12370	12350	12370	12340	2522
347	20240723	151300	2973935660	12350	12340	12350	12340	2061
348	20240723	151200	2948482890	12340	12340	12350	12340	821
349	20240723	151100	2938351640	12340	12350	12350	12340	156
350	20240723	151000	2936426370	12350	12340	12350	12340	60
351	20240723	150900	2935685470	12350	12340	12350	12340	289
352	20240723	150800	2932117710	12340	12340	12350	12340	97
353	20240723	150700	2930920720	12350	12350	12350	12340	67
354	20240723	150600	2930093920	12350	12340	12350	12340	21
355	20240723	150500	2929834770	12350	12340	12350	12340	11
356	20240723	150400	2929699020	12350	12350	12350	12350	0
357	20240723	150300	2929699020	12350	12350	12350	12350	100
358	20240723	150200	2928464020	12350	12350	12350	12350	48
359	20240723	150100	2927871220	12340	12350	12350	12340	1306
360	20240723	150000	2911754970	12350	12350	12350	12350	405
361	20240723	145900	2906753220	12350	12350	12350	12350	88
362	20240723	145800	2905666420	12360	12330	12360	12330	61
363	20240723	145700	2904914170	12360	12360	12360	12360	1
364	20240723	145600	2904901810	12330	12340	12340	12330	513
365	20240723	145500	2898575880	12380	12330	12380	12330	76
366	20240723	145400	2897638410	12340	12340	12380	12330	1104
367	20240723	145300	2884018240	12350	12390	12390	12350	1855
368	20240723	145200	2861102750	12400	12400	12400	12400	0
369	20240723	145100	2861102750	12400	12390	12400	12390	200
370	20240723	145000	2858623110	12400	12400	12400	12400	0
371	20240723	144900	2858623110	12400	12400	12400	12360	203
372	20240723	144800	2856113920	12370	12360	12370	12360	80
373	20240723	144700	2855125110	12360	12370	12370	12360	433
374	20240723	144600	2849771720	12360	12370	12370	12360	551
375	20240723	144500	2842956210	12410	12410	12410	12410	0
376	20240723	144400	2842956210	12410	12400	12410	12380	1260
377	20240723	144300	2827348390	12400	12400	12400	12400	0
378	20240723	144200	2827348390	12400	12400	12400	12400	18
379	20240723	144100	2827125190	12420	12420	12420	12420	0
380	20240723	144000	2827125190	12420	12420	12420	12400	428
381	20240723	143900	2821817950	12400	12400	12420	12400	792
382	20240723	143800	2811994890	12430	12410	12430	12400	56
383	20240723	143700	2811300320	12430	12420	12430	12420	170
384	20240723	143600	2809188280	12400	12420	12420	12400	484
385	20240723	143500	2803180800	12430	12430	12430	12430	8
386	20240723	143400	2803081360	12430	12430	12430	12430	1
387	20240723	143300	2803068930	12430	12420	12430	12400	312
388	20240723	143200	2799197120	12420	12420	12420	12420	0
389	20240723	143100	2799197120	12420	12420	12420	12420	10
390	20240723	143000	2799072920	12420	12410	12420	12400	227
391	20240723	142900	2796255940	12420	12420	12420	12420	23
392	20240723	142800	2795970280	12410	12420	12420	12410	146
393	20240723	142700	2794156970	12420	12420	12420	12420	180
394	20240723	142600	2791921370	12420	12430	12430	12420	20
395	20240723	142500	2791672790	12430	12430	12430	12430	30
396	20240723	142400	2791299890	12440	12440	12440	12440	0
397	20240723	142300	2791299890	12440	12440	12440	12440	0
398	20240723	142200	2791299890	12440	12440	12440	12440	0
399	20240723	142100	2791299890	12440	12440	12440	12420	212
400	20240723	142000	2788666810	12420	12420	12420	12420	0
401	20240723	141900	2788666810	12420	12420	12440	12420	648
402	20240723	141800	2780618630	12440	12430	12440	12420	581
403	20240723	141700	2773401090	12440	12440	12440	12440	0
404	20240723	141600	2773401090	12440	12450	12450	12440	258
405	20240723	141500	2770191560	12420	12420	12450	12420	785
406	20240723	141400	2760441090	12440	12440	12440	12440	356
407	20240723	141300	2756012450	12440	12440	12440	12440	1
408	20240723	141200	2756000010	12450	12450	12450	12420	257
409	20240723	141100	2752807560	12450	12450	12450	12450	3
410	20240723	141000	2752770210	12450	12410	12450	12410	595
411	20240723	140900	2745378550	12430	12430	12430	12410	217
412	20240723	140800	2742685540	12410	12410	12410	12410	90
413	20240723	140700	2741568640	12400	12400	12400	12400	191
414	20240723	140600	2739200240	12410	12410	12410	12410	102
415	20240723	140500	2737934420	12440	12440	12440	12440	0
416	20240723	140400	2737934420	12440	12440	12440	12440	8
417	20240723	140300	2737834900	12440	12440	12440	12440	1
418	20240723	140200	2737822460	12420	12420	12420	12420	120
419	20240723	140100	2736332060	12420	12420	12420	12410	355
420	20240723	140000	2731924770	12450	12430	12450	12430	790
421	20240723	135900	2722096020	12440	12440	12440	12440	341
422	20240723	135800	2717853980	12440	12440	12440	12440	100
423	20240723	135700	2716609980	12450	12440	12450	12440	396
424	20240723	135600	2711683730	12450	12450	12450	12450	11
425	20240723	135500	2711546780	12440	12440	12450	12440	318
426	20240723	135400	2707590830	12440	12430	12440	12430	171
427	20240723	135300	2705464590	12430	12420	12430	12420	48
428	20240723	135200	2704868050	12420	12410	12420	12410	70
429	20240723	135100	2703998760	12410	12410	12420	12410	195
430	20240723	135000	2701578410	12420	12410	12420	12410	21
431	20240723	134900	2701317690	12430	12430	12430	12430	10
432	20240723	134800	2701193390	12410	12410	12430	12410	57
433	20240723	134700	2700485800	12410	12410	12410	12410	47
434	20240723	134600	2699902530	12430	12430	12430	12430	0
435	20240723	134500	2699902530	12430	12430	12430	12430	1
436	20240723	134400	2699890100	12410	12410	12430	12410	111
437	20240723	134300	2698512570	12430	12430	12430	12430	4
438	20240723	134200	2698462850	12410	12410	12430	12410	351
439	20240723	134100	2694106920	12430	12430	12430	12430	1
440	20240723	134000	2694094490	12430	12430	12480	12410	349
441	20240723	133900	2689758890	12430	12430	12430	12430	57
442	20240723	133800	2689050380	12430	12410	12430	12410	419
443	20240723	133700	2683850310	12410	12400	12410	12390	421
444	20240723	133600	2678630760	12410	12420	12430	12400	516
445	20240723	133500	2672230900	12420	12480	12480	12400	781
446	20240723	133400	2662534950	12430	12440	12480	12430	576
447	20240723	133300	2655375170	12490	12490	12490	12490	1
448	20240723	133200	2655362680	12420	12500	12500	12400	991
449	20240723	133100	2643040350	12470	12490	12500	12410	462
450	20240723	133000	2637277340	12550	12550	12550	12500	6678
451	20240723	132900	2553545270	12560	12560	12560	12560	389
452	20240723	132800	2548659430	12560	12570	12570	12550	59
453	20240723	132700	2547918350	12600	12620	12620	12570	144
454	20240723	132600	2546106970	12620	12570	12620	12570	3241
455	20240723	132500	2505262640	12570	12530	12570	12530	2718
456	20240723	132400	2471158720	12530	12510	12530	12510	1072
457	20240723	132300	2457745900	12510	12490	12510	12490	23
458	20240723	132200	2457458610	12510	12510	12510	12510	35
459	20240723	132100	2457020760	12470	12450	12500	12450	391
460	20240723	132000	2452143450	12470	12470	12470	12470	100
461	20240723	131900	2450896450	12480	12470	12480	12470	190
462	20240723	131800	2448527140	12490	12490	12490	12470	152
463	20240723	131700	2446628870	12490	12480	12490	12470	258
464	20240723	131600	2443407940	12470	12520	12520	12470	46
465	20240723	131500	2442833100	12520	12510	12520	12480	623
466	20240723	131400	2435043370	12510	12450	12520	12450	386
467	20240723	131300	2430223140	12490	12460	12510	12450	82
468	20240723	131200	2429200340	12510	12460	12510	12460	636
469	20240723	131100	2421260240	12460	12430	12460	12430	759
470	20240723	131000	2411811650	12430	12370	12430	12370	675
471	20240723	130900	2403431930	12370	12370	12370	12370	8
472	20240723	130800	2403332970	12360	12410	12410	12360	38
473	20240723	130700	2402862040	12410	12400	12410	12400	759
474	20240723	130600	2393449680	12360	12300	12360	12300	4136
475	20240723	130500	2342447410	12300	12250	12300	12250	12
476	20240723	130400	2342300360	12300	12250	12300	12250	647
477	20240723	130300	2334366650	12230	12230	12230	12170	976
478	20240723	130200	2322447940	12230	12200	12230	12190	1425
479	20240723	130100	2305050990	12190	12190	12190	12190	17
480	20240723	130000	2304843760	12200	12200	12200	12200	50
481	20240723	125900	2304233760	12210	12210	12210	12200	600
482	20240723	125800	2296913340	12200	12210	12210	12200	197
483	20240723	125700	2294509740	12200	12200	12200	12200	10
484	20240723	125600	2294387740	12200	12200	12200	12190	186
485	20240723	125500	2292119890	12220	12190	12220	12190	115
486	20240723	125400	2290717740	12230	12230	12230	12230	100
487	20240723	125300	2289494740	12230	12230	12230	12230	0
488	20240723	125200	2289494740	12230	12230	12230	12230	215
489	20240723	125100	2286865290	12230	12230	12230	12230	300
490	20240723	125000	2283196290	12230	12230	12230	12180	348
491	20240723	124900	2278954370	12240	12240	12250	12230	23
492	20240723	124800	2278672920	12240	12240	12240	12240	170
493	20240723	124700	2276592120	12250	12230	12250	12230	195
494	20240723	124600	2274205760	12240	12240	12240	12240	0
495	20240723	124500	2274205760	12240	12240	12240	12240	11
496	20240723	124400	2274071120	12240	12220	12240	12220	70
497	20240723	124300	2273215120	12240	12240	12240	12240	7
498	20240723	124200	2273129440	12240	12240	12240	12240	0
499	20240723	124100	2273129440	12240	12240	12240	12240	3
500	20240723	124000	2273092720	12240	12240	12240	12240	199
501	20240723	123900	2270656960	12240	12240	12240	12240	1
502	20240723	123800	2270644720	12240	12240	12240	12240	111
503	20240723	123700	2269286080	12240	12240	12240	12240	3
504	20240723	123600	2269249360	12240	12240	12250	12180	998
505	20240723	123500	2257047680	12240	12240	12240	12240	1
506	20240723	123400	2257035440	12190	12240	12240	12190	289
507	20240723	123300	2253503080	12240	12240	12240	12240	0
508	20240723	123200	2253503080	12240	12220	12240	12220	8
509	20240723	123100	2253405220	12240	12240	12240	12240	1
510	20240723	123000	2253392980	12240	12200	12240	12200	3
511	20240723	122900	2253356320	12250	12180	12250	12150	801
512	20240723	122800	2243614310	12260	12190	12260	12160	517
513	20240723	122700	2237324490	12270	12270	12270	12270	6
514	20240723	122600	2237250870	12160	12280	12280	12160	971
515	20240723	122500	2225424020	12280	12280	12280	12280	0
516	20240723	122400	2225424020	12280	12280	12280	12280	0
517	20240723	122300	2225424020	12280	12270	12280	12170	303
518	20240723	122200	2221722980	12270	12280	12280	12190	898
519	20240723	122100	2210769640	12280	12210	12280	12210	102
520	20240723	122000	2209524130	12200	12250	12250	12200	517
521	20240723	121900	2203205640	12250	12250	12250	12250	0
522	20240723	121800	2203205640	12250	12250	12250	12250	98
523	20240723	121700	2202005140	12250	12250	12250	12250	58
524	20240723	121600	2201294640	12250	12250	12300	12250	241
525	20240723	121500	2198338340	12300	12210	12300	12210	325
526	20240723	121400	2194349870	12210	12210	12210	12210	5
527	20240723	121300	2194288820	12210	12200	12220	12200	688
528	20240723	121200	2185888980	12200	12200	12200	12200	2
529	20240723	121100	2185864580	12200	12200	12200	12200	0
530	20240723	121000	2185864580	12200	12180	12200	12180	325
531	20240723	120900	2181902850	12190	12200	12210	12190	333
532	20240723	120800	2177840260	12200	12220	12220	12200	36
533	20240723	120700	2177400960	12210	12210	12210	12210	37
534	20240723	120600	2176949190	12210	12210	12210	12210	3
535	20240723	120500	2176912560	12210	12220	12220	12210	5
536	20240723	120400	2176851480	12200	12200	12200	12200	0
537	20240723	120300	2176851480	12200	12200	12200	12200	19
538	20240723	120200	2176619680	12210	12210	12210	12210	67
539	20240723	120100	2175801610	12210	12210	12210	12210	32
540	20240723	120000	2175410890	12200	12200	12200	12200	78
541	20240723	115900	2174459290	12200	12200	12200	12200	22
542	20240723	115800	2174190890	12210	12160	12210	12160	41
543	20240723	115700	2173692280	12210	12160	12210	12160	153
544	20240723	115600	2171831750	12160	12170	12220	12150	296
545	20240723	115500	2168229140	12170	12160	12170	12140	1131
546	20240723	115400	2154484150	12150	12160	12160	12150	500
547	20240723	115300	2148407610	12160	12170	12170	12160	39
548	20240723	115200	2147933350	12170	12170	12170	12170	50
549	20240723	115100	2147324850	12170	12160	12170	12150	534
550	20240723	115000	2140835080	12150	12150	12150	12150	59
551	20240723	114900	2140118230	12150	12150	12150	12140	541
552	20240723	114800	2133546420	12150	12150	12160	12150	344
553	20240723	114700	2129366760	12150	12170	12170	12150	2040
554	20240723	114600	2104570800	12190	12210	12220	12170	4789
555	20240723	114500	2046150400	12210	12240	12240	12210	4375
556	20240723	114400	1992636990	12240	12250	12290	12240	30
557	20240723	114300	1992269730	12240	12250	12250	12240	57
558	20240723	114200	1991571520	12300	12300	12300	12300	0
559	20240723	114100	1991571520	12300	12300	12300	12300	0
560	20240723	114000	1991571520	12300	12290	12300	12250	368
561	20240723	113900	1987048830	12290	12290	12290	12290	1
562	20240723	113800	1987036540	12250	12250	12250	12250	0
563	20240723	113700	1987036540	12250	12260	12260	12240	770
564	20240723	113600	1977603520	12260	12260	12300	12260	12
565	20240723	113500	1977456360	12260	12260	12260	12260	48
566	20240723	113400	1976867880	12300	12300	12300	12300	256
567	20240723	113300	1973719080	12300	12300	12300	12300	0
568	20240723	113200	1973719080	12300	12270	12300	12260	81
569	20240723	113100	1972725080	12300	12300	12300	12300	1
570	20240723	113000	1972712780	12280	12240	12300	12240	105
571	20240723	112900	1971422990	12240	12250	12250	12240	101
572	20240723	112800	1970185750	12250	12240	12250	12240	174
573	20240723	112700	1968054480	12250	12240	12250	12230	252
574	20240723	112600	1964970320	12250	12300	12300	12240	127
575	20240723	112500	1963409590	12310	12240	12310	12240	306
576	20240723	112400	1959662030	12260	12240	12260	12230	94
577	20240723	112300	1958511650	12240	12260	12310	12230	1320
578	20240723	112200	1942355050	12310	12300	12310	12300	506
579	20240723	112100	1936131240	12300	12260	12300	12250	285
580	20240723	112000	1932639710	12300	12250	12300	12250	10
581	20240723	111900	1932516960	12300	12260	12310	12250	360
582	20240723	111800	1928104690	12260	12260	12260	12260	178
583	20240723	111700	1925922410	12310	12310	12310	12310	130
584	20240723	111600	1924322110	12310	12290	12310	12260	21
585	20240723	111500	1924064420	12330	12330	12330	12330	0
586	20240723	111400	1924064420	12330	12330	12330	12330	0
587	20240723	111300	1924064420	12330	12340	12340	12330	5
588	20240723	111200	1924002760	12330	12300	12340	12300	567
589	20240723	111100	1917014220	12340	12330	12340	12330	160
590	20240723	111000	1915039970	12340	12330	12340	12330	9
591	20240723	110900	1914928990	12330	12320	12330	12320	5
592	20240723	110800	1914867380	12330	12330	12330	12330	11
593	20240723	110700	1914731750	12330	12330	12330	12330	4
594	20240723	110600	1914682430	12300	12290	12300	12290	531
595	20240723	110500	1908151380	12290	12300	12300	12290	41
596	20240723	110400	1907647480	12280	12250	12280	12230	660
597	20240723	110300	1899573100	12250	12240	12250	12240	71
598	20240723	110200	1898703700	12250	12260	12270	12250	1619
599	20240723	110100	1878866890	12260	12280	12280	12260	1706
600	20240723	110000	1857936210	12280	12290	12290	12280	35
601	20240723	105900	1857506110	12290	12290	12290	12290	196
602	20240723	105800	1855097270	12300	12300	12300	12300	1529
603	20240723	105700	1836290570	12300	12310	12310	12300	698
604	20240723	105600	1827699900	12340	12340	12340	12340	0
605	20240723	105500	1827699900	12340	12340	12340	12340	6
606	20240723	105400	1827625860	12340	12340	12340	12340	82
607	20240723	105300	1826613980	12340	12300	12340	12300	52
608	20240723	105200	1825974300	12300	12300	12300	12300	0
609	20240723	105100	1825974300	12300	12300	12300	12300	191
610	20240723	105000	1823625000	12300	12300	12310	12300	470
611	20240723	104900	1817843370	12300	12330	12330	12300	633
612	20240723	104800	1810041990	12330	12340	12340	12330	530
613	20240723	104700	1803506830	12340	12330	12340	12310	59
614	20240723	104600	1802779130	12350	12350	12350	12350	1
615	20240723	104500	1802766780	12350	12350	12350	12350	1
616	20240723	104400	1802754430	12310	12310	12310	12310	103
617	20240723	104300	1801486500	12310	12300	12310	12300	94
618	20240723	104200	1800330190	12360	12360	12360	12360	301
619	20240723	104100	1796609830	12300	12300	12300	12300	0
620	20240723	104000	1796609830	12300	12330	12330	12300	1248
621	20240723	103900	1781240470	12330	12340	12340	12330	547
622	20240723	103800	1774495630	12380	12340	12380	12330	328
623	20240723	103700	1770448620	12340	12360	12360	12340	1153
624	20240723	103600	1756198920	12360	12360	12360	12360	496
625	20240723	103500	1750068360	12380	12380	12380	12380	96
626	20240723	103400	1748879880	12380	12380	12380	12380	46
627	20240723	103300	1748310400	12360	12360	12360	12350	212
628	20240723	103200	1745691420	12340	12340	12340	12340	11
629	20240723	103100	1745555680	12340	12340	12360	12340	507
630	20240723	103000	1739299140	12340	12330	12340	12330	634
631	20240723	102900	1731481370	12340	12340	12340	12330	244
632	20240723	102800	1728471460	12340	12350	12350	12340	586
633	20240723	102700	1721240160	12340	12340	12340	12340	410
634	20240723	102600	1716180760	12340	12340	12340	12340	27
635	20240723	102500	1715847580	12340	12320	12340	12320	110
636	20240723	102400	1714491430	12330	12330	12330	12330	213
637	20240723	102300	1711865140	12290	12290	12290	12260	1944
638	20240723	102200	1687987380	12290	12330	12330	12290	81
639	20240723	102100	1686988690	12330	12320	12330	12290	1289
640	20240723	102000	1671125090	12340	12350	12350	12320	3237
641	20240723	101900	1631184230	12350	12360	12360	12350	560
642	20240723	101800	1624265630	12360	12370	12380	12360	88
643	20240723	101700	1623177680	12370	12380	12380	12370	799
644	20240723	101600	1613289060	12380	12420	12420	12380	107
645	20240723	101500	1611964130	12380	12390	12420	12380	222
646	20240723	101400	1609212110	12380	12380	12380	12380	848
647	20240723	101300	1598713870	12380	12380	12380	12380	373
648	20240723	101200	1594096130	12390	12370	12390	12360	349
649	20240723	101100	1589781030	12400	12400	12400	12370	38
650	20240723	101000	1589310550	12400	12400	12400	12370	253
651	20240723	100900	1586179250	12390	12400	12410	12390	510
652	20240723	100800	1579857200	12400	12400	12410	12400	1924
653	20240723	100700	1555995030	12440	12430	12440	12410	2125
654	20240723	100600	1529588510	12440	12440	12450	12440	383
655	20240723	100500	1524822680	12440	12460	12460	12440	858
656	20240723	100400	1514142330	12460	12480	12480	12460	905
657	20240723	100300	1502865760	12470	12490	12490	12470	841
658	20240723	100200	1492367870	12500	12500	12500	12490	143
659	20240723	100100	1490581570	12490	12500	12510	12490	838
660	20240723	100000	1480106470	12500	12520	12520	12490	1511
661	20240723	095900	1461209290	12560	12510	12560	12510	153
662	20240723	095800	1459294910	12510	12520	12570	12510	1030
663	20240723	095700	1446395980	12570	12560	12580	12520	995
664	20240723	095600	1433934240	12580	12580	12580	12570	33
665	20240723	095500	1433519150	12580	12550	12620	12530	1599
666	20240723	095400	1413461540	12620	12610	12620	12610	38
667	20240723	095300	1412982350	12610	12620	12620	12600	33
668	20240723	095200	1412566500	12570	12560	12620	12550	82
669	20240723	095100	1411536740	12620	12640	12640	12580	1694
670	20240723	095000	1390213250	12640	12630	12640	12610	365
671	20240723	094900	1385609810	12640	12650	12650	12640	520
672	20240723	094800	1379035950	12650	12640	12650	12640	533
673	20240723	094700	1372294740	12650	12610	12650	12610	2607
674	20240723	094600	1339374940	12610	12610	12620	12580	443
675	20240723	094500	1333791890	12610	12620	12620	12580	328
676	20240723	094400	1329655780	12620	12570	12620	12510	1914
677	20240723	094300	1305580660	12580	12580	12590	12470	2608
678	20240723	094200	1272940990	12590	12580	12590	12550	321
679	20240723	094100	1268904300	12530	12590	12590	12530	948
680	20240723	094000	1257001660	12630	12610	12630	12590	423
681	20240723	093900	1251672860	12630	12630	12640	12630	595
682	20240723	093800	1244154860	12640	12640	12640	12600	636
683	20240723	093700	1236118540	12640	12650	12650	12640	393
684	20240723	093600	1231150510	12650	12630	12650	12570	1567
685	20240723	093500	1211376200	12640	12620	12640	12550	2864
686	20240723	093400	1175194270	12630	12630	12640	12550	1104
687	20240723	093300	1161243010	12630	12540	12640	12540	2187
688	20240723	093200	1133689460	12540	12500	12550	12490	151
689	20240723	093100	1131802550	12560	12560	12630	12500	3463
690	20240723	093000	1088361640	12640	12650	12650	12560	454
691	20240723	092900	1082622730	12650	12560	12650	12550	1877
692	20240723	092800	1058920010	12560	12660	12660	12560	5977
693	20240723	092700	983484740	12660	12660	12660	12610	651
694	20240723	092600	975263590	12660	12600	12660	12600	1839
695	20240723	092500	952043640	12600	12590	12600	12570	176
696	20240723	092400	949827530	12590	12520	12590	12520	4301
697	20240723	092300	895776740	12570	12510	12570	12510	890
698	20240723	092200	884608490	12570	12520	12570	12510	1454
699	20240723	092100	866404840	12530	12580	12580	12530	180
700	20240723	092000	864145820	12580	12530	12580	12530	174
701	20240723	091900	861957500	12520	12530	12600	12520	674
702	20240723	091800	853512840	12530	12620	12620	12530	1828
703	20240723	091700	830559330	12620	12580	12620	12580	288
704	20240723	091600	826928770	12620	12530	12620	12500	1749
705	20240723	091500	804928950	12530	12520	12530	12520	1008
706	20240723	091400	792308700	12520	12460	12520	12460	341
707	20240723	091300	788055300	12440	12400	12470	12400	142
708	20240723	091200	786290770	12400	12400	12430	12380	1820
709	20240723	091100	763721240	12400	12480	12480	12400	2726
710	20240723	091000	729784110	12470	12500	12570	12470	1322
711	20240723	090900	713261150	12500	12570	12570	12470	3206
712	20240723	090800	673186510	12570	12540	12580	12530	7942
713	20240723	090700	573554270	12540	12540	12540	12500	1852
714	20240723	090600	550366730	12500	12600	12600	12470	4755
715	20240723	090500	490806940	12590	12640	12730	12590	14166
716	20240723	090400	311416660	12620	12450	12650	12420	4119
717	20240723	090300	259761010	12450	12300	12450	12300	8134
718	20240723	090200	159218450	12300	12220	12300	12210	2387
719	20240723	090100	129997500	12260	12160	12260	12120	3570
720	20240723	090000	86504360	12100	12300	12300	12030	7098