KissMeData/248070/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	204700	7776784060	18980	18980	18980	18980	6838
3	20240723	204600	7776784060	18980	18980	18980	18980	0
4	20240723	204500	7776784060	18980	18980	18980	18980	0
5	20240723	204400	7776784060	18980	18980	18980	18980	0
6	20240723	204300	7776784060	18980	18980	18980	18980	0
7	20240723	204200	7776784060	18980	18980	18980	18980	0
8	20240723	204100	7776784060	18980	18980	18980	18980	0
9	20240723	204000	7776784060	18980	18980	18980	18980	0
10	20240723	203900	7776784060	18980	18980	18980	18980	0
11	20240723	203800	7776784060	18980	18980	18980	18980	0
12	20240723	203700	7776784060	18980	18980	18980	18980	0
13	20240723	203600	7776784060	18980	18980	18980	18980	0
14	20240723	203500	7776784060	18980	18980	18980	18980	0
15	20240723	203400	7776784060	18980	18980	18980	18980	0
16	20240723	203300	7776784060	18980	18980	18980	18980	0
17	20240723	203200	7776784060	18980	18980	18980	18980	0
18	20240723	203100	7776784060	18980	18980	18980	18980	0
19	20240723	203000	7776784060	18980	18980	18980	18980	0
20	20240723	202900	7776784060	18980	18980	18980	18980	0
21	20240723	202800	7776784060	18980	18980	18980	18980	0
22	20240723	202700	7776784060	18980	18980	18980	18980	0
23	20240723	202600	7776784060	18980	18980	18980	18980	0
24	20240723	202500	7776784060	18980	18980	18980	18980	0
25	20240723	202400	7776784060	18980	18980	18980	18980	0
26	20240723	202300	7776784060	18980	18980	18980	18980	0
27	20240723	202200	7776784060	18980	18980	18980	18980	0
28	20240723	202100	7776784060	18980	18980	18980	18980	0
29	20240723	202000	7776784060	18980	18980	18980	18980	0
30	20240723	201900	7776784060	18980	18980	18980	18980	0
31	20240723	201800	7776784060	18980	18980	18980	18980	0
32	20240723	201700	7776784060	18980	18980	18980	18980	6838
33	20240723	201600	7776784060	18980	18980	18980	18980	0
34	20240723	201500	7776784060	18980	18980	18980	18980	0
35	20240723	201400	7776784060	18980	18980	18980	18980	0
36	20240723	201300	7776784060	18980	18980	18980	18980	0
37	20240723	201200	7776784060	18980	18980	18980	18980	0
38	20240723	201100	7776784060	18980	18980	18980	18980	0
39	20240723	201000	7776784060	18980	18980	18980	18980	0
40	20240723	200900	7776784060	18980	18980	18980	18980	0
41	20240723	200800	7776784060	18980	18980	18980	18980	0
42	20240723	200700	7776784060	18980	18980	18980	18980	0
43	20240723	200600	7776784060	18980	18980	18980	18980	0
44	20240723	200500	7776784060	18980	18980	18980	18980	0
45	20240723	200400	7776784060	18980	18980	18980	18980	0
46	20240723	200300	7776784060	18980	18980	18980	18980	0
47	20240723	200200	7776784060	18980	18980	18980	18980	0
48	20240723	200100	7776784060	18980	18980	18980	18980	0
49	20240723	200000	7776784060	18980	18980	18980	18980	0
50	20240723	195900	7776784060	18980	18980	18980	18980	0
51	20240723	195800	7776784060	18980	18980	18980	18980	0
52	20240723	195700	7776784060	18980	18980	18980	18980	0
53	20240723	195600	7776784060	18980	18980	18980	18980	0
54	20240723	195500	7776784060	18980	18980	18980	18980	0
55	20240723	195400	7776784060	18980	18980	18980	18980	0
56	20240723	195300	7776784060	18980	18980	18980	18980	0
57	20240723	195200	7776784060	18980	18980	18980	18980	0
58	20240723	195100	7776784060	18980	18980	18980	18980	0
59	20240723	195000	7776784060	18980	18980	18980	18980	0
60	20240723	194900	7776784060	18980	18980	18980	18980	0
61	20240723	194800	7776784060	18980	18980	18980	18980	0
62	20240723	194700	7776784060	18980	18980	18980	18980	6838
63	20240723	194600	7776784060	18980	18980	18980	18980	0
64	20240723	194500	7776784060	18980	18980	18980	18980	0
65	20240723	194400	7776784060	18980	18980	18980	18980	0
66	20240723	194300	7776784060	18980	18980	18980	18980	0
67	20240723	194200	7776784060	18980	18980	18980	18980	0
68	20240723	194100	7776784060	18980	18980	18980	18980	0
69	20240723	194000	7776784060	18980	18980	18980	18980	0
70	20240723	193900	7776784060	18980	18980	18980	18980	0
71	20240723	193800	7776784060	18980	18980	18980	18980	0
72	20240723	193700	7776784060	18980	18980	18980	18980	0
73	20240723	193600	7776784060	18980	18980	18980	18980	0
74	20240723	193500	7776784060	18980	18980	18980	18980	0
75	20240723	193400	7776784060	18980	18980	18980	18980	0
76	20240723	193300	7776784060	18980	18980	18980	18980	0
77	20240723	193200	7776784060	18980	18980	18980	18980	0
78	20240723	193100	7776784060	18980	18980	18980	18980	0
79	20240723	193000	7776784060	18980	18980	18980	18980	0
80	20240723	192900	7776784060	18980	18980	18980	18980	0
81	20240723	192800	7776784060	18980	18980	18980	18980	0
82	20240723	192700	7776784060	18980	18980	18980	18980	0
83	20240723	192600	7776784060	18980	18980	18980	18980	0
84	20240723	192500	7776784060	18980	18980	18980	18980	0
85	20240723	192400	7776784060	18980	18980	18980	18980	0
86	20240723	192300	7776784060	18980	18980	18980	18980	0
87	20240723	192200	7776784060	18980	18980	18980	18980	0
88	20240723	192100	7776784060	18980	18980	18980	18980	0
89	20240723	192000	7776784060	18980	18980	18980	18980	0
90	20240723	191900	7776784060	18980	18980	18980	18980	0
91	20240723	191800	7776784060	18980	18980	18980	18980	0
92	20240723	191700	7776784060	18980	18980	18980	18980	6838
93	20240723	191600	7776784060	18980	18980	18980	18980	0
94	20240723	191500	7776784060	18980	18980	18980	18980	0
95	20240723	191400	7776784060	18980	18980	18980	18980	0
96	20240723	191300	7776784060	18980	18980	18980	18980	0
97	20240723	191200	7776784060	18980	18980	18980	18980	0
98	20240723	191100	7776784060	18980	18980	18980	18980	0
99	20240723	191000	7776784060	18980	18980	18980	18980	0
100	20240723	190900	7776784060	18980	18980	18980	18980	0
101	20240723	190800	7776784060	18980	18980	18980	18980	0
102	20240723	190700	7776784060	18980	18980	18980	18980	0
103	20240723	190600	7776784060	18980	18980	18980	18980	0
104	20240723	190500	7776784060	18980	18980	18980	18980	0
105	20240723	190400	7776784060	18980	18980	18980	18980	0
106	20240723	190300	7776784060	18980	18980	18980	18980	0
107	20240723	190200	7776784060	18980	18980	18980	18980	0
108	20240723	190100	7776784060	18980	18980	18980	18980	0
109	20240723	190000	7776784060	18980	18980	18980	18980	0
110	20240723	185900	7776784060	18980	18980	18980	18980	0
111	20240723	185800	7776784060	18980	18980	18980	18980	0
112	20240723	185700	7776784060	18980	18980	18980	18980	0
113	20240723	185600	7776784060	18980	18980	18980	18980	0
114	20240723	185500	7776784060	18980	18980	18980	18980	0
115	20240723	185400	7776784060	18980	18980	18980	18980	0
116	20240723	185300	7776784060	18980	18980	18980	18980	0
117	20240723	185200	7776784060	18980	18980	18980	18980	0
118	20240723	185100	7776784060	18980	18980	18980	18980	0
119	20240723	185000	7776784060	18980	18980	18980	18980	0
120	20240723	184900	7776784060	18980	18980	18980	18980	0
121	20240723	184800	7776784060	18980	18980	18980	18980	0
122	20240723	184700	7776784060	18980	18980	18980	18980	6838
123	20240723	184600	7776784060	18980	18980	18980	18980	0
124	20240723	184500	7776784060	18980	18980	18980	18980	0
125	20240723	184400	7776784060	18980	18980	18980	18980	0
126	20240723	184300	7776784060	18980	18980	18980	18980	0
127	20240723	184200	7776784060	18980	18980	18980	18980	0
128	20240723	184100	7776784060	18980	18980	18980	18980	0
129	20240723	184000	7776784060	18980	18980	18980	18980	0
130	20240723	183900	7776784060	18980	18980	18980	18980	0
131	20240723	183800	7776784060	18980	18980	18980	18980	0
132	20240723	183700	7776784060	18980	18980	18980	18980	0
133	20240723	183600	7776784060	18980	18980	18980	18980	0
134	20240723	183500	7776784060	18980	18980	18980	18980	0
135	20240723	183400	7776784060	18980	18980	18980	18980	0
136	20240723	183300	7776784060	18980	18980	18980	18980	0
137	20240723	183200	7776784060	18980	18980	18980	18980	0
138	20240723	183100	7776784060	18980	18980	18980	18980	0
139	20240723	183000	7776784060	18980	18980	18980	18980	0
140	20240723	182900	7776784060	18980	18980	18980	18980	0
141	20240723	182800	7776784060	18980	18980	18980	18980	0
142	20240723	182700	7776784060	18980	18980	18980	18980	0
143	20240723	182600	7776784060	18980	18980	18980	18980	0
144	20240723	182500	7776784060	18980	18980	18980	18980	0
145	20240723	182400	7776784060	18980	18980	18980	18980	0
146	20240723	182300	7776784060	18980	18980	18980	18980	0
147	20240723	182200	7776784060	18980	18980	18980	18980	0
148	20240723	182100	7776784060	18980	18980	18980	18980	0
149	20240723	182000	7776784060	18980	18980	18980	18980	0
150	20240723	181900	7776784060	18980	18980	18980	18980	0
151	20240723	181800	7776784060	18980	18980	18980	18980	0
152	20240723	181700	7776784060	18980	18980	18980	18980	6838
153	20240723	181600	7776784060	18980	18980	18980	18980	0
154	20240723	181500	7776784060	18980	18980	18980	18980	0
155	20240723	181400	7776784060	18980	18980	18980	18980	0
156	20240723	181300	7776784060	18980	18980	18980	18980	0
157	20240723	181200	7776784060	18980	18980	18980	18980	0
158	20240723	181100	7776784060	18980	18980	18980	18980	0
159	20240723	181000	7776784060	18980	18980	18980	18980	0
160	20240723	180900	7776784060	18980	18980	18980	18980	0
161	20240723	180800	7776784060	18980	18980	18980	18980	0
162	20240723	180700	7776784060	18980	18980	18980	18980	0
163	20240723	180600	7776784060	18980	18980	18980	18980	0
164	20240723	180500	7776784060	18980	18980	18980	18980	0
165	20240723	180400	7776784060	18980	18980	18980	18980	0
166	20240723	180300	7776784060	18980	18980	18980	18980	0
167	20240723	180200	7776784060	18980	18980	18980	18980	0
168	20240723	180100	7776784060	18980	18980	18980	18980	0
169	20240723	180000	7776784060	18980	18980	18980	18980	0
170	20240723	175900	7776784060	18980	18980	18980	18980	0
171	20240723	175800	7776784060	18980	18980	18980	18980	0
172	20240723	175700	7776784060	18980	18980	18980	18980	0
173	20240723	175600	7776784060	18980	18980	18980	18980	0
174	20240723	175500	7776784060	18980	18980	18980	18980	0
175	20240723	175400	7776784060	18980	18980	18980	18980	0
176	20240723	175300	7776784060	18980	18980	18980	18980	0
177	20240723	175200	7776784060	18980	18980	18980	18980	0
178	20240723	175100	7776784060	18980	18980	18980	18980	0
179	20240723	175000	7776784060	18980	18980	18980	18980	0
180	20240723	174900	7776784060	18980	18980	18980	18980	0
181	20240723	174800	7776784060	18980	18980	18980	18980	0
182	20240723	174700	7776784060	18980	18980	18980	18980	6838
183	20240723	174600	7776784060	18980	18980	18980	18980	0
184	20240723	174500	7776784060	18980	18980	18980	18980	0
185	20240723	174400	7776784060	18980	18980	18980	18980	0
186	20240723	174300	7776784060	18980	18980	18980	18980	0
187	20240723	174200	7776784060	18980	18980	18980	18980	0
188	20240723	174100	7776784060	18980	18980	18980	18980	0
189	20240723	174000	7776784060	18980	18980	18980	18980	0
190	20240723	173900	7776784060	18980	18980	18980	18980	0
191	20240723	173800	7776784060	18980	18980	18980	18980	0
192	20240723	173700	7776784060	18980	18980	18980	18980	0
193	20240723	173600	7776784060	18980	18980	18980	18980	0
194	20240723	173500	7776784060	18980	18980	18980	18980	0
195	20240723	173400	7776784060	18980	18980	18980	18980	0
196	20240723	173300	7776784060	18980	18980	18980	18980	0
197	20240723	173200	7776784060	18980	18980	18980	18980	0
198	20240723	173100	7776784060	18980	18980	18980	18980	0
199	20240723	173000	7776784060	18980	18980	18980	18980	0
200	20240723	172900	7776784060	18980	18980	18980	18980	0
201	20240723	172800	7776784060	18980	18980	18980	18980	0
202	20240723	172700	7776784060	18980	18980	18980	18980	0
203	20240723	172600	7776784060	18980	18980	18980	18980	0
204	20240723	172500	7776784060	18980	18980	18980	18980	0
205	20240723	172400	7776784060	18980	18980	18980	18980	0
206	20240723	172300	7776784060	18980	18980	18980	18980	0
207	20240723	172200	7776784060	18980	18980	18980	18980	0
208	20240723	172100	7776784060	18980	18980	18980	18980	0
209	20240723	172000	7776784060	18980	18980	18980	18980	0
210	20240723	171900	7776784060	18980	18980	18980	18980	0
211	20240723	171800	7776784060	18980	18980	18980	18980	0
212	20240723	171700	7776784060	18980	18980	18980	18980	6838
213	20240723	171600	7776784060	18980	18980	18980	18980	0
214	20240723	171500	7776784060	18980	18980	18980	18980	0
215	20240723	171400	7776784060	18980	18980	18980	18980	0
216	20240723	171300	7776784060	18980	18980	18980	18980	0
217	20240723	171200	7776784060	18980	18980	18980	18980	0
218	20240723	171100	7776784060	18980	18980	18980	18980	0
219	20240723	171000	7776784060	18980	18980	18980	18980	0
220	20240723	170900	7776784060	18980	18980	18980	18980	0
221	20240723	170800	7776784060	18980	18980	18980	18980	0
222	20240723	170700	7776784060	18980	18980	18980	18980	0
223	20240723	170600	7776784060	18980	18980	18980	18980	0
224	20240723	170500	7776784060	18980	18980	18980	18980	0
225	20240723	170400	7776784060	18980	18980	18980	18980	0
226	20240723	170300	7776784060	18980	18980	18980	18980	0
227	20240723	170200	7776784060	18980	18980	18980	18980	0
228	20240723	170100	7776784060	18980	18980	18980	18980	0
229	20240723	170000	7776784060	18980	18980	18980	18980	0
230	20240723	165900	7776784060	18980	18980	18980	18980	0
231	20240723	165800	7776784060	18980	18980	18980	18980	0
232	20240723	165700	7776784060	18980	18980	18980	18980	0
233	20240723	165600	7776784060	18980	18980	18980	18980	0
234	20240723	165500	7776784060	18980	18980	18980	18980	0
235	20240723	165400	7776784060	18980	18980	18980	18980	0
236	20240723	165300	7776784060	18980	18980	18980	18980	0
237	20240723	165200	7776784060	18980	18980	18980	18980	0
238	20240723	165100	7776784060	18980	18980	18980	18980	0
239	20240723	165000	7776784060	18980	18980	18980	18980	0
240	20240723	164900	7776784060	18980	18980	18980	18980	0
241	20240723	164800	7776784060	18980	18980	18980	18980	0
242	20240723	164700	7776784060	18980	18980	18980	18980	6838
243	20240723	164600	7776784060	18980	18980	18980	18980	0
244	20240723	164500	7776784060	18980	18980	18980	18980	0
245	20240723	164400	7776784060	18980	18980	18980	18980	0
246	20240723	164300	7776784060	18980	18980	18980	18980	0
247	20240723	164200	7776784060	18980	18980	18980	18980	0
248	20240723	164100	7776784060	18980	18980	18980	18980	0
249	20240723	164000	7776784060	18980	18980	18980	18980	0
250	20240723	163900	7776784060	18980	18980	18980	18980	0
251	20240723	163800	7776784060	18980	18980	18980	18980	0
252	20240723	163700	7776784060	18980	18980	18980	18980	0
253	20240723	163600	7776784060	18980	18980	18980	18980	0
254	20240723	163500	7776784060	18980	18980	18980	18980	0
255	20240723	163400	7776784060	18980	18980	18980	18980	0
256	20240723	163300	7776784060	18980	18980	18980	18980	0
257	20240723	163200	7776784060	18980	18980	18980	18980	0
258	20240723	163100	7776784060	18980	18980	18980	18980	0
259	20240723	163000	7776784060	18980	18980	18980	18980	0
260	20240723	162900	7776784060	18980	18980	18980	18980	0
261	20240723	162800	7776784060	18980	18980	18980	18980	0
262	20240723	162700	7776784060	18980	18980	18980	18980	0
263	20240723	162600	7776784060	18980	18980	18980	18980	0
264	20240723	162500	7776784060	18980	18980	18980	18980	0
265	20240723	162400	7776784060	18980	18980	18980	18980	0
266	20240723	162300	7776784060	18980	18980	18980	18980	0
267	20240723	162200	7776784060	18980	18980	18980	18980	0
268	20240723	162100	7776784060	18980	18980	18980	18980	0
269	20240723	162000	7776784060	18980	18980	18980	18980	0
270	20240723	161900	7776784060	18980	18980	18980	18980	0
271	20240723	161800	7776784060	18980	18980	18980	18980	0
272	20240723	161700	7776784060	18980	18980	18980	18980	6838
273	20240723	161600	7776784060	18980	18980	18980	18980	0
274	20240723	161500	7776784060	18980	18980	18980	18980	0
275	20240723	161400	7776784060	18980	18980	18980	18980	0
276	20240723	161300	7776784060	18980	18980	18980	18980	0
277	20240723	161200	7776784060	18980	18980	18980	18980	0
278	20240723	161100	7776784060	18980	18980	18980	18980	0
279	20240723	161000	7776784060	18980	18980	18980	18980	0
280	20240723	160900	7776784060	18980	18980	18980	18980	0
281	20240723	160800	7776784060	18980	18980	18980	18980	0
282	20240723	160700	7776784060	18980	18980	18980	18980	0
283	20240723	160600	7776784060	18980	18980	18980	18980	0
284	20240723	160500	7776784060	18980	18980	18980	18980	0
285	20240723	160400	7776784060	18980	18980	18980	18980	0
286	20240723	160300	7776784060	18980	18980	18980	18980	0
287	20240723	160200	7776784060	18980	18980	18980	18980	0
288	20240723	160100	7776784060	18980	18980	18980	18980	0
289	20240723	160000	7776784060	18980	18980	18980	18980	0
290	20240723	155900	7776784060	18980	18980	18980	18980	0
291	20240723	155800	7776784060	18980	18980	18980	18980	0
292	20240723	155700	7776784060	18980	18980	18980	18980	0
293	20240723	155600	7776784060	18980	18980	18980	18980	0
294	20240723	155500	7776784060	18980	18980	18980	18980	0
295	20240723	155400	7776784060	18980	18980	18980	18980	0
296	20240723	155300	7776784060	18980	18980	18980	18980	0
297	20240723	155200	7776784060	18980	18980	18980	18980	0
298	20240723	155100	7776784060	18980	18980	18980	18980	0
299	20240723	155000	7776784060	18980	18980	18980	18980	0
300	20240723	154900	7776784060	18980	18980	18980	18980	0
301	20240723	154800	7776784060	18980	18980	18980	18980	0
302	20240723	154700	7776784060	18980	18980	18980	18980	6838
303	20240723	154600	7776784060	18980	18980	18980	18980	0
304	20240723	154500	7776784060	18980	18980	18980	18980	0
305	20240723	154400	7776784060	18980	18980	18980	18980	0
306	20240723	154300	7776784060	18980	18980	18980	18980	0
307	20240723	154200	7776784060	18980	18980	18980	18980	0
308	20240723	154100	7776784060	18980	18980	18980	18980	0
309	20240723	154000	7776784060	18980	18980	18980	18980	0
310	20240723	153900	7776784060	18980	18980	18980	18980	0
311	20240723	153800	7776784060	18980	18980	18980	18980	0
312	20240723	153700	7776784060	18980	18980	18980	18980	0
313	20240723	153600	7776784060	18980	18980	18980	18980	0
314	20240723	153500	7776784060	18980	18980	18980	18980	0
315	20240723	153400	7776784060	18980	18980	18980	18980	0
316	20240723	153300	7776784060	18980	18980	18980	18980	0
317	20240723	153200	7776784060	18980	18980	18980	18980	0
318	20240723	153100	7776784060	18980	18980	18980	18980	0
319	20240723	153000	7776784060	18980	18980	18980	18980	6838
320	20240723	152900	7646998820	19020	19020	19020	19020	0
321	20240723	152800	7646998820	19020	19020	19020	19020	0
322	20240723	152700	7646998820	19020	19020	19020	19020	0
323	20240723	152600	7646998820	19020	19020	19020	19020	0
324	20240723	152500	7646998820	19020	19020	19020	19020	0
325	20240723	152400	7646998820	19020	19020	19020	19020	0
326	20240723	152300	7646998820	19020	19020	19020	19020	0
327	20240723	152200	7646998820	19020	19020	19020	19020	0
328	20240723	152100	7646998820	19020	19020	19020	19020	0
329	20240723	152000	7646998820	19020	19020	19020	19020	0
330	20240723	151900	7646998820	19020	19020	19030	19010	1182
331	20240723	151800	7624513860	19010	18990	19020	18990	2095
332	20240723	151700	7584695800	18990	19000	19010	18980	4927
333	20240723	151600	7491132480	19000	19010	19020	18990	1331
334	20240723	151500	7465835170	19010	19010	19010	19000	386
335	20240723	151400	7458498480	19010	19020	19020	18990	693
336	20240723	151300	7445331790	19010	19020	19020	19000	99
337	20240723	151200	7443449550	19020	18990	19020	18990	1114
338	20240723	151100	7422290870	19000	19010	19010	18990	541
339	20240723	151000	7412010640	19020	19000	19020	18990	425
340	20240723	150900	7403933040	19000	19020	19020	18980	1844
341	20240723	150800	7368878960	19020	19000	19020	18980	1638
342	20240723	150700	7337731890	19000	19000	19010	19000	763
343	20240723	150600	7323234460	19010	18970	19010	18960	1008
344	20240723	150500	7304102670	18980	18990	19000	18980	995
345	20240723	150400	7285207630	18990	18990	19010	18990	2111
346	20240723	150300	7245119510	19000	19010	19010	18990	1570
347	20240723	150200	7215296170	19010	18970	19020	18970	1648
348	20240723	150100	7183972160	18970	18970	18970	18970	616
349	20240723	150000	7172286640	18970	18960	19000	18960	1062
350	20240723	145900	7152124950	18960	18990	18990	18960	739
351	20240723	145800	7138106050	18990	18960	18990	18950	943
352	20240723	145700	7120216930	18970	18990	19000	18960	141
353	20240723	145600	7117542680	18990	18950	19010	18950	2444
354	20240723	145500	7071126820	18940	18950	18960	18940	637
355	20240723	145400	7059056030	18950	18940	18960	18940	570
356	20240723	145300	7048254590	18940	18960	18960	18940	869
357	20240723	145200	7031785130	18960	18950	18980	18940	1357
358	20240723	145100	7006054280	18980	18930	18980	18930	622
359	20240723	145000	6994258360	18930	18940	18950	18930	650
360	20240723	144900	6981947330	18940	18930	18970	18930	550
361	20240723	144800	6971530230	18930	18940	18980	18930	798
362	20240723	144700	6956403560	18930	18940	18950	18930	1599
363	20240723	144600	6926106270	18940	18930	18940	18910	505
364	20240723	144500	6916545260	18920	18910	18940	18910	1077
365	20240723	144400	6896172140	18910	18940	18960	18910	3250
366	20240723	144300	6834677300	18930	18950	18950	18920	734
367	20240723	144200	6820777090	18960	18950	18960	18950	735
368	20240723	144100	6806848710	18970	18910	18970	18910	4240
369	20240723	144000	6726531730	18900	18870	18920	18870	1733
370	20240723	143900	6693803160	18860	18860	18870	18860	776
371	20240723	143800	6679167780	18870	18860	18870	18860	1302
372	20240723	143700	6654611920	18870	18860	18870	18860	98
373	20240723	143600	6652763140	18860	18860	18880	18860	771
374	20240723	143500	6638221040	18890	18870	18890	18860	768
375	20240723	143400	6623730220	18870	18840	18880	18840	922
376	20240723	143300	6606331780	18840	18840	18850	18830	667
377	20240723	143200	6593765270	18850	18850	18860	18840	105
378	20240723	143100	6591786210	18840	18830	18860	18820	1481
379	20240723	143000	6563880700	18820	18820	18840	18820	422
380	20240723	142900	6555935300	18840	18830	18840	18820	601
381	20240723	142800	6544617640	18820	18830	18850	18820	636
382	20240723	142700	6532640750	18850	18800	18850	18800	1278
383	20240723	142600	6508575560	18800	18810	18820	18800	612
384	20240723	142500	6497064130	18810	18810	18810	18800	721
385	20240723	142400	6483503330	18810	18810	18810	18800	70
386	20240723	142300	6482186910	18810	18800	18810	18800	677
387	20240723	142200	6469452900	18810	18810	18820	18800	151
388	20240723	142100	6466612960	18810	18800	18810	18800	569
389	20240723	142000	6455910660	18810	18820	18820	18800	744
390	20240723	141900	6441916470	18810	18810	18810	18800	2098
391	20240723	141800	6402453450	18810	18800	18820	18800	834
392	20240723	141700	6386759860	18800	18800	18810	18790	1099
393	20240723	141600	6366094090	18810	18790	18810	18790	852
394	20240723	141500	6350076870	18780	18790	18800	18770	1097
395	20240723	141400	6329472790	18770	18780	18800	18770	697
396	20240723	141300	6316382940	18780	18770	18800	18770	75
397	20240723	141200	6314974160	18780	18770	18800	18770	651
398	20240723	141100	6302748340	18770	18790	18800	18770	1029
399	20240723	141000	6283425210	18790	18820	18820	18790	226
400	20240723	140900	6279174140	18820	18820	18830	18790	5125
401	20240723	140800	6182738540	18800	18800	18800	18780	871
402	20240723	140700	6166364170	18790	18770	18790	18760	2080
403	20240723	140600	6127301720	18760	18780	18780	18760	765
404	20240723	140500	6112943560	18780	18770	18780	18770	210
405	20240723	140400	6109001130	18770	18770	18780	18760	728
406	20240723	140300	6095336380	18770	18760	18770	18750	2628
407	20240723	140200	6046038620	18760	18750	18760	18750	728
408	20240723	140100	6032388210	18760	18780	18790	18750	3744
409	20240723	140000	5962126060	18780	18780	18790	18780	616
410	20240723	135900	5950556680	18770	18770	18790	18760	678
411	20240723	135800	5937830790	18770	18770	18770	18760	605
412	20240723	135700	5926475140	18770	18760	18790	18760	408
413	20240723	135600	5918817820	18760	18760	18770	18750	889
414	20240723	135500	5902140050	18750	18790	18790	18750	10800
415	20240723	135400	5699467760	18790	18820	18820	18790	3542
416	20240723	135300	5632877950	18800	18840	18860	18800	6364
417	20240723	135200	5513048180	18840	18820	18840	18820	163
418	20240723	135100	5509978970	18850	18810	18860	18800	3052
419	20240723	135000	5452508320	18800	18830	18830	18800	182
420	20240723	134900	5449083030	18840	18820	18840	18820	129
421	20240723	134800	5446654310	18860	18840	18860	18820	1046
422	20240723	134700	5426952310	18830	18850	18850	18830	1159
423	20240723	134600	5405109820	18850	18860	18860	18850	247
424	20240723	134500	5400453170	18850	18860	18860	18850	1298
425	20240723	134400	5375981330	18860	18870	18870	18860	123
426	20240723	134300	5373661240	18870	18850	18870	18850	263
427	20240723	134200	5368701590	18860	18870	18870	18850	662
428	20240723	134100	5356222130	18860	18820	18860	18820	450
429	20240723	134000	5347742500	18820	18790	18820	18790	1492
430	20240723	133900	5319682950	18790	18790	18800	18780	2677
431	20240723	133800	5269381660	18790	18770	18790	18770	581
432	20240723	133700	5258469910	18770	18770	18790	18770	131
433	20240723	133600	5256010290	18770	18760	18780	18760	530
434	20240723	133500	5246067400	18770	18740	18770	18730	1943
435	20240723	133400	5209633920	18740	18740	18750	18740	1061
436	20240723	133300	5189747380	18740	18760	18760	18730	321
437	20240723	133200	5183729410	18770	18750	18770	18750	174
438	20240723	133100	5180465150	18750	18760	18770	18710	10858
439	20240723	133000	4977034540	18760	18750	18760	18750	728
440	20240723	132900	4963378310	18760	18750	18770	18750	833
441	20240723	132800	4947753270	18760	18760	18760	18750	176
442	20240723	132700	4944451960	18760	18750	18770	18750	241
443	20240723	132600	4939929910	18750	18730	18750	18730	1416
444	20240723	132500	4913384970	18740	18750	18750	18730	1368
445	20240723	132400	4887746250	18770	18750	18770	18750	167
446	20240723	132300	4884612560	18760	18750	18760	18750	1048
447	20240723	132200	4864961550	18750	18750	18760	18750	701
448	20240723	132100	4851817520	18760	18750	18760	18750	262
449	20240723	132000	4846902960	18750	18770	18770	18750	1428
450	20240723	131900	4820117350	18760	18760	18770	18750	422
451	20240723	131800	4812200420	18760	18740	18760	18740	1215
452	20240723	131700	4789412820	18740	18740	18740	18730	1601
453	20240723	131600	4759415750	18740	18740	18750	18730	736
454	20240723	131500	4745624930	18740	18740	18750	18730	1463
455	20240723	131400	4718204970	18750	18740	18750	18730	5393
456	20240723	131300	4617149110	18750	18740	18750	18740	353
457	20240723	131200	4610530870	18740	18730	18740	18730	2042
458	20240723	131100	4572272730	18730	18740	18740	18720	2202
459	20240723	131000	4531038530	18740	18750	18750	18740	1113
460	20240723	130900	4510180040	18740	18760	18760	18740	322
461	20240723	130800	4504141840	18770	18780	18780	18710	6482
462	20240723	130700	4382595330	18770	18860	18860	18770	18252
463	20240723	130600	4039192020	18860	18880	18880	18840	5660
464	20240723	130500	3932505570	18860	18870	18880	18860	96
465	20240723	130400	3930693880	18860	18870	18870	18860	2334
466	20240723	130300	3886671790	18870	18870	18870	18870	532
467	20240723	130200	3876632950	18860	18870	18870	18860	514
468	20240723	130100	3866934020	18860	18870	18880	18860	108
469	20240723	130000	3864896840	18870	18900	18900	18860	750
470	20240723	125900	3850747380	18890	18900	18900	18870	5916
471	20240723	125800	3739038360	18900	18900	18900	18890	3069
472	20240723	125700	3681035270	18900	18910	18910	18900	85
473	20240723	125600	3679428740	18920	18920	18920	18900	7092
474	20240723	125500	3545319970	18920	18920	18930	18920	1636
475	20240723	125400	3514366520	18930	18930	18930	18920	68
476	20240723	125300	3513079740	18930	18930	18930	18930	360
477	20240723	125200	3506264940	18940	18950	18950	18920	484
478	20240723	125100	3497093640	18960	18950	18960	18950	777
479	20240723	125000	3482367490	18940	18930	18950	18930	1357
480	20240723	124900	3456652610	18950	18950	18950	18930	609
481	20240723	124800	3445118280	18950	18920	18950	18920	64
482	20240723	124700	3443906150	18920	18910	18950	18910	1665
483	20240723	124600	3412383630	18920	18920	18920	18910	1335
484	20240723	124500	3387131900	18920	18910	18920	18910	678
485	20240723	124400	3374304380	18920	18920	18920	18910	509
486	20240723	124300	3364679140	18910	18910	18920	18910	331
487	20240723	124200	3358419630	18910	18910	18910	18910	839
488	20240723	124100	3342554140	18920	18920	18920	18920	612
489	20240723	124000	3330975100	18930	18920	18930	18920	125
490	20240723	123900	3328609100	18920	18920	18920	18920	557
491	20240723	123800	3318070660	18920	18920	18920	18920	85
492	20240723	123700	3316462460	18920	18930	18930	18920	426
493	20240723	123600	3308398550	18930	18920	18930	18920	128
494	20240723	123500	3305976430	18920	18920	18920	18910	101
495	20240723	123400	3304066030	18910	18920	18920	18910	1382
496	20240723	123300	3277919850	18920	18920	18920	18910	728
497	20240723	123200	3264146340	18910	18910	18910	18910	225
498	20240723	123100	3259891590	18910	18910	18910	18910	47
499	20240723	123000	3259002820	18920	18910	18920	18910	66
500	20240723	122900	3257754450	18910	18910	18910	18910	160
501	20240723	122800	3254728850	18900	18900	18910	18900	55
502	20240723	122700	3253689070	18910	18910	18910	18900	123
503	20240723	122600	3251364060	18910	18900	18910	18900	501
504	20240723	122500	3241890160	18910	18900	18910	18900	99
505	20240723	122400	3240019050	18900	18900	18900	18900	25
506	20240723	122300	3239546550	18900	18910	18910	18900	1370
507	20240723	122200	3213650470	18910	18910	18910	18910	70
508	20240723	122100	3212326770	18910	18910	18910	18910	125
509	20240723	122000	3209963020	18910	18920	18920	18910	1134
510	20240723	121900	3188518530	18920	18920	18920	18920	30
511	20240723	121800	3187950930	18920	18930	18930	18920	301
512	20240723	121700	3182255810	18930	18920	18930	18920	656
513	20240723	121600	3169837990	18930	18920	18930	18920	21
514	20240723	121500	3169440470	18920	18930	18930	18920	96
515	20240723	121400	3167623980	18930	18930	18930	18920	55
516	20240723	121300	3166583040	18930	18930	18930	18930	79
517	20240723	121200	3165087570	18930	18930	18940	18930	47
518	20240723	121100	3164197660	18920	18930	18940	18920	628
519	20240723	121000	3152308170	18930	18910	18930	18910	930
520	20240723	120900	3134708080	18910	18910	18910	18910	618
521	20240723	120800	3123021700	18910	18930	18930	18910	457
522	20240723	120700	3114375220	18920	18920	18920	18920	0
523	20240723	120600	3114375220	18920	18920	18930	18920	157
524	20240723	120500	3111404240	18920	18930	18930	18920	27
525	20240723	120400	3110893390	18930	18920	18930	18920	819
526	20240723	120300	3095397610	18920	18920	18920	18920	87
527	20240723	120200	3093751570	18920	18920	18930	18920	372
528	20240723	120100	3086710260	18930	18920	18930	18920	58
529	20240723	120000	3085612570	18920	18920	18920	18920	0
530	20240723	115900	3085612570	18920	18930	18930	18920	938
531	20240723	115800	3067864150	18920	18930	18940	18920	759
532	20240723	115700	3053500990	18940	18930	18940	18930	105
533	20240723	115600	3051513330	18940	18930	18940	18930	28
534	20240723	115500	3050983270	18930	18930	18940	18930	116
535	20240723	115400	3048787090	18930	18930	18930	18930	442
536	20240723	115300	3040420030	18920	18920	18920	18920	41
537	20240723	115200	3039644310	18940	18920	18940	18920	471
538	20240723	115100	3030729380	18930	18920	18930	18920	116
539	20240723	115000	3028533610	18920	18940	18940	18920	1058
540	20240723	114900	3008509080	18950	18950	18950	18950	30
541	20240723	114800	3007940580	18940	18950	18960	18940	80
542	20240723	114700	3006424570	18950	18960	18960	18950	3893
543	20240723	114600	2932613540	18970	18970	18970	18960	104
544	20240723	114500	2930640910	18980	18960	18980	18960	60
545	20240723	114400	2929502150	18960	18980	18980	18960	318
546	20240723	114300	2923471270	18970	18990	18990	18970	30
547	20240723	114200	2922902070	18990	18980	18990	18960	406
548	20240723	114100	2915199540	18980	18980	18980	18980	209
549	20240723	114000	2911232720	18980	18990	18990	18980	30
550	20240723	113900	2910663290	18980	18980	18990	18980	187
551	20240723	113800	2907113730	18990	19000	19000	18990	205
552	20240723	113700	2903220770	19000	19000	19000	18990	36
553	20240723	113600	2902537020	18990	18990	19000	18990	224
554	20240723	113500	2898282960	18990	18990	18990	18990	2
555	20240723	113400	2898244980	18990	18990	18990	18990	26
556	20240723	113300	2897751240	18990	19010	19010	18990	57
557	20240723	113200	2896668060	19010	19020	19020	19010	101
558	20240723	113100	2894748040	19000	19010	19010	19000	240
559	20240723	113000	2890185890	19010	19010	19010	19000	28
560	20240723	112900	2889653870	19000	19010	19010	19000	92
561	20240723	112800	2887905530	19000	19000	19000	19000	25
562	20240723	112700	2887430530	19000	19010	19010	19000	617
563	20240723	112600	2875707510	19010	19000	19010	19000	62
564	20240723	112500	2874529210	19000	19000	19000	19000	107
565	20240723	112400	2872496210	19010	19000	19010	19000	39
566	20240723	112300	2871755080	19010	19000	19010	19000	89
567	20240723	112200	2870063780	19000	19000	19010	19000	27
568	20240723	112100	2869550770	19000	19000	19010	19000	127
569	20240723	112000	2867137760	19000	19000	19010	19000	134
570	20240723	111900	2864591450	19000	19000	19000	19000	250
571	20240723	111800	2859841450	19000	19020	19020	19000	125
572	20240723	111700	2857465290	19010	19000	19010	19000	56
573	20240723	111600	2856400980	19010	18990	19010	18990	453
574	20240723	111500	2847793430	18990	18990	19020	18990	153
575	20240723	111400	2844887410	19000	19020	19020	19000	734
576	20240723	111300	2830934790	19030	19020	19030	19020	94
577	20240723	111200	2829146610	19030	19030	19030	19020	35
578	20240723	111100	2828480890	19030	19040	19040	19020	704
579	20240723	111000	2815083880	19030	19020	19030	19020	288
580	20240723	110900	2809603270	19020	19020	19020	19020	26
581	20240723	110800	2809108750	19030	19030	19030	19020	591
582	20240723	110700	2797862270	19020	19020	19030	19020	450
583	20240723	110600	2789299740	19020	19020	19030	19020	217
584	20240723	110500	2785171210	19020	18990	19020	18990	86
585	20240723	110400	2783536240	19030	19030	19030	19030	55
586	20240723	110300	2782489590	19020	19010	19030	18950	1796
587	20240723	110200	2748373390	19010	18960	19010	18950	653
588	20240723	110100	2735978830	18960	18960	18960	18960	7
589	20240723	110000	2735846110	18920	18920	18920	18910	104
590	20240723	105900	2733879160	18970	18920	18970	18900	29
591	20240723	105800	2733330600	18960	18930	18960	18930	1359
592	20240723	105700	2707580110	18890	18940	18940	18890	100
593	20240723	105600	2705687430	18940	18930	18940	18930	227
594	20240723	105500	2701390120	18900	18920	18930	18900	1080
595	20240723	105400	2680970360	18930	18910	18930	18910	352
596	20240723	105300	2674312540	18890	18890	18900	18890	743
597	20240723	105200	2660274140	18890	18890	18900	18890	30
598	20240723	105100	2659707420	18880	18880	18910	18880	760
599	20240723	105000	2645350220	18880	18880	18880	18870	981
600	20240723	104900	2626829190	18880	18870	18880	18870	170
601	20240723	104800	2623621130	18860	18860	18870	18860	215
602	20240723	104700	2619565930	18850	18860	18860	18850	315
603	20240723	104600	2613626780	18860	18850	18870	18850	185
604	20240723	104500	2610138120	18850	18850	18870	18850	1060
605	20240723	104400	2590156620	18850	18860	18860	18850	1104
606	20240723	104300	2569336060	18860	18880	18880	18860	696
607	20240723	104200	2556202660	18880	18880	18880	18880	31
608	20240723	104100	2555617380	18870	18870	18870	18860	169
609	20240723	104000	2552429400	18870	18870	18870	18860	756
610	20240723	103900	2538169400	18880	18870	18890	18860	699
611	20240723	103800	2524968520	18860	18890	18890	18860	191
612	20240723	103700	2521361990	18890	18850	18910	18850	2106
613	20240723	103600	2481611950	18860	18850	18860	18840	1258
614	20240723	103500	2457900780	18850	18830	18870	18830	677
615	20240723	103400	2445144140	18830	18850	18850	18810	984
616	20240723	103300	2426617940	18840	18870	18880	18840	8119
617	20240723	103200	2273563400	18870	18880	18890	18860	5485
618	20240723	103100	2170029720	18890	18900	18900	18890	3232
619	20240723	103000	2108974130	18900	18920	18920	18900	6192
620	20240723	102900	1991911930	18920	18930	18930	18910	3113
621	20240723	102800	1933026450	18930	18940	18940	18920	40
622	20240723	102700	1932269120	18920	18910	18920	18910	690
623	20240723	102600	1919214590	18920	18950	18950	18910	9061
624	20240723	102500	1747674050	18950	18960	18960	18950	1163
625	20240723	102400	1725634680	18960	18960	18960	18940	603
626	20240723	102300	1714209010	18960	18970	18970	18950	80
627	20240723	102200	1712691690	18940	18940	18940	18940	1991
628	20240723	102100	1674982150	18940	18970	18970	18940	4024
629	20240723	102000	1598704700	18970	18970	18980	18970	590
630	20240723	101900	1587507400	18970	18970	18980	18970	485
631	20240723	101800	1578306610	18970	18970	18980	18970	164
632	20240723	101700	1575195480	18980	18980	18980	18980	120
633	20240723	101600	1572917880	18970	18990	18990	18970	641
634	20240723	101500	1560756200	18970	18980	18980	18970	135
635	20240723	101400	1558195010	18990	18980	18990	18980	337
636	20240723	101300	1551796660	18980	18980	18990	18980	82
637	20240723	101200	1550239990	18970	18970	18980	18970	85
638	20240723	101100	1548627040	18970	18980	18980	18970	511
639	20240723	101000	1538933220	18980	18970	18980	18970	1846
640	20240723	100900	1503903290	18970	18960	18980	18960	291
641	20240723	100800	1498381260	18980	18950	18980	18950	185
642	20240723	100700	1494875210	18980	18980	18980	18980	15
643	20240723	100600	1494590510	18990	18990	18990	18940	278
644	20240723	100500	1489324490	18990	18940	18990	18930	302
645	20240723	100400	1483604810	18940	18990	18990	18940	2929
646	20240723	100300	1428052760	18980	19000	19000	18980	1146
647	20240723	100200	1406299430	18990	19000	19000	18980	2748
648	20240723	100100	1354130790	18990	18990	19000	18990	119
649	20240723	100000	1351870970	18980	19020	19020	18980	2311
650	20240723	095900	1307964150	19010	19010	19010	19010	32
651	20240723	095800	1307355830	19020	19030	19030	19020	783
652	20240723	095700	1292460910	19020	19030	19030	19020	91
653	20240723	095600	1290730020	19030	19020	19030	19020	122
654	20240723	095500	1288408630	19020	19030	19030	19020	104
655	20240723	095400	1286430400	19020	19010	19020	19010	527
656	20240723	095300	1276409700	19010	19000	19020	19000	524
657	20240723	095200	1266453070	19020	19010	19020	19010	934
658	20240723	095100	1248696650	19020	19010	19020	19010	1348
659	20240723	095000	1223069840	19000	19000	19000	19000	95
660	20240723	094900	1221264840	19010	19000	19010	18980	2642
661	20240723	094800	1171088410	19000	19000	19000	19000	168
662	20240723	094700	1167896410	18990	19000	19010	18990	130
663	20240723	094600	1165425980	19010	19020	19020	19010	189
664	20240723	094500	1161832990	19020	19010	19040	19000	10028
665	20240723	094400	971297060	19010	19030	19030	19010	112
666	20240723	094300	969166100	19030	19040	19060	19010	2331
667	20240723	094200	924777020	19040	18960	19040	18950	1032
668	20240723	094100	905204490	18960	18970	18970	18890	4910
669	20240723	094000	812369310	18970	19040	19050	18900	7149
670	20240723	093900	676772010	19040	19010	19050	19010	111
671	20240723	093800	674658690	19010	19050	19050	19010	31
672	20240723	093700	674068980	19050	19000	19050	19000	616
673	20240723	093600	662363370	19000	19040	19070	18990	8695
674	20240723	093500	497102720	19040	19050	19060	19030	241
675	20240723	093400	492514010	19030	19050	19050	19030	37
676	20240723	093300	491809660	19050	19050	19060	19030	1015
677	20240723	093200	472485510	19050	19090	19090	19050	126
678	20240723	093100	470081170	19090	19100	19100	19030	1653
679	20240723	093000	438615890	19100	19100	19110	19030	2627
680	20240723	092900	388540290	19100	19100	19110	19090	413
681	20240723	092800	380652150	19100	19090	19100	19090	265
682	20240723	092700	375592760	19090	19100	19100	19090	1057
683	20240723	092600	355413370	19100	19130	19130	19100	2011
684	20240723	092500	316988610	19130	19190	19190	19130	2608
685	20240723	092400	266998380	19190	19160	19190	19160	315
686	20240723	092300	260956410	19160	19160	19160	19150	145
687	20240723	092200	258178310	19160	19180	19180	19160	542
688	20240723	092100	247788320	19180	19170	19190	19170	179
689	20240723	092000	244355310	19200	19180	19200	19170	317
690	20240723	091900	238278140	19200	19180	19200	19170	125
691	20240723	091800	235878780	19200	19200	19200	19170	638
692	20240723	091700	223645850	19210	19180	19220	19180	9
693	20240723	091600	223472930	19220	19170	19220	19170	328
694	20240723	091500	217184770	19180	19160	19180	19150	535
695	20240723	091400	206933260	19170	19230	19230	19170	143
696	20240723	091300	204191890	19230	19200	19230	19180	672
697	20240723	091200	191296880	19200	19200	19230	19200	286
698	20240723	091100	185805650	19200	19250	19250	19200	1102
699	20240723	091000	164617960	19240	19230	19250	19230	1097
700	20240723	090900	143516490	19220	19250	19250	19220	296
701	20240723	090800	137827280	19250	19220	19250	19220	1325
702	20240723	090700	112343950	19210	19210	19210	19210	78
703	20240723	090600	110845570	19210	19210	19210	19180	444
704	20240723	090500	102321670	19210	19210	19230	19210	59
705	20240723	090400	101188240	19210	19240	19240	19210	638
706	20240723	090300	88918660	19250	19240	19250	19170	297
707	20240723	090200	83205670	19250	19200	19250	19200	2052
708	20240723	090100	43774980	19160	19160	19210	19130	318
709	20240723	090000	37684680	19130	19100	19210	19100	1973