KissMeData/417970/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	204900	1630739270	18700	18700	18700	18700	4700
3	20230724	204800	1630739270	18700	18700	18700	18700	0
4	20230724	204700	1630739270	18700	18700	18700	18700	0
5	20230724	204600	1630739270	18700	18700	18700	18700	0
6	20230724	204500	1630739270	18700	18700	18700	18700	0
7	20230724	204400	1630739270	18700	18700	18700	18700	0
8	20230724	204300	1630739270	18700	18700	18700	18700	0
9	20230724	204200	1630739270	18700	18700	18700	18700	0
10	20230724	204100	1630739270	18700	18700	18700	18700	0
11	20230724	204000	1630739270	18700	18700	18700	18700	0
12	20230724	203900	1630739270	18700	18700	18700	18700	0
13	20230724	203800	1630739270	18700	18700	18700	18700	0
14	20230724	203700	1630739270	18700	18700	18700	18700	0
15	20230724	203600	1630739270	18700	18700	18700	18700	0
16	20230724	203500	1630739270	18700	18700	18700	18700	0
17	20230724	203400	1630739270	18700	18700	18700	18700	0
18	20230724	203300	1630739270	18700	18700	18700	18700	0
19	20230724	203200	1630739270	18700	18700	18700	18700	0
20	20230724	203100	1630739270	18700	18700	18700	18700	0
21	20230724	203000	1630739270	18700	18700	18700	18700	0
22	20230724	202900	1630739270	18700	18700	18700	18700	0
23	20230724	202800	1630739270	18700	18700	18700	18700	0
24	20230724	202700	1630739270	18700	18700	18700	18700	0
25	20230724	202600	1630739270	18700	18700	18700	18700	0
26	20230724	202500	1630739270	18700	18700	18700	18700	0
27	20230724	202400	1630739270	18700	18700	18700	18700	0
28	20230724	202300	1630739270	18700	18700	18700	18700	0
29	20230724	202200	1630739270	18700	18700	18700	18700	0
30	20230724	202100	1630739270	18700	18700	18700	18700	0
31	20230724	202000	1630739270	18700	18700	18700	18700	0
32	20230724	201900	1630739270	18700	18700	18700	18700	4700
33	20230724	201800	1630739270	18700	18700	18700	18700	0
34	20230724	201700	1630739270	18700	18700	18700	18700	0
35	20230724	201600	1630739270	18700	18700	18700	18700	0
36	20230724	201500	1630739270	18700	18700	18700	18700	0
37	20230724	201400	1630739270	18700	18700	18700	18700	0
38	20230724	201300	1630739270	18700	18700	18700	18700	0
39	20230724	201200	1630739270	18700	18700	18700	18700	0
40	20230724	201100	1630739270	18700	18700	18700	18700	0
41	20230724	201000	1630739270	18700	18700	18700	18700	0
42	20230724	200900	1630739270	18700	18700	18700	18700	0
43	20230724	200800	1630739270	18700	18700	18700	18700	0
44	20230724	200700	1630739270	18700	18700	18700	18700	0
45	20230724	200600	1630739270	18700	18700	18700	18700	0
46	20230724	200500	1630739270	18700	18700	18700	18700	0
47	20230724	200400	1630739270	18700	18700	18700	18700	0
48	20230724	200300	1630739270	18700	18700	18700	18700	0
49	20230724	200200	1630739270	18700	18700	18700	18700	0
50	20230724	200100	1630739270	18700	18700	18700	18700	0
51	20230724	200000	1630739270	18700	18700	18700	18700	0
52	20230724	195900	1630739270	18700	18700	18700	18700	0
53	20230724	195800	1630739270	18700	18700	18700	18700	0
54	20230724	195700	1630739270	18700	18700	18700	18700	0
55	20230724	195600	1630739270	18700	18700	18700	18700	0
56	20230724	195500	1630739270	18700	18700	18700	18700	0
57	20230724	195400	1630739270	18700	18700	18700	18700	0
58	20230724	195300	1630739270	18700	18700	18700	18700	0
59	20230724	195200	1630739270	18700	18700	18700	18700	0
60	20230724	195100	1630739270	18700	18700	18700	18700	0
61	20230724	195000	1630739270	18700	18700	18700	18700	0
62	20230724	194900	1630739270	18700	18700	18700	18700	4700
63	20230724	194800	1630739270	18700	18700	18700	18700	0
64	20230724	194700	1630739270	18700	18700	18700	18700	0
65	20230724	194600	1630739270	18700	18700	18700	18700	0
66	20230724	194500	1630739270	18700	18700	18700	18700	0
67	20230724	194400	1630739270	18700	18700	18700	18700	0
68	20230724	194300	1630739270	18700	18700	18700	18700	0
69	20230724	194200	1630739270	18700	18700	18700	18700	0
70	20230724	194100	1630739270	18700	18700	18700	18700	0
71	20230724	194000	1630739270	18700	18700	18700	18700	0
72	20230724	193900	1630739270	18700	18700	18700	18700	0
73	20230724	193800	1630739270	18700	18700	18700	18700	0
74	20230724	193700	1630739270	18700	18700	18700	18700	0
75	20230724	193600	1630739270	18700	18700	18700	18700	0
76	20230724	193500	1630739270	18700	18700	18700	18700	0
77	20230724	193400	1630739270	18700	18700	18700	18700	0
78	20230724	193300	1630739270	18700	18700	18700	18700	0
79	20230724	193200	1630739270	18700	18700	18700	18700	0
80	20230724	193100	1630739270	18700	18700	18700	18700	0
81	20230724	193000	1630739270	18700	18700	18700	18700	0
82	20230724	192900	1630739270	18700	18700	18700	18700	0
83	20230724	192800	1630739270	18700	18700	18700	18700	0
84	20230724	192700	1630739270	18700	18700	18700	18700	0
85	20230724	192600	1630739270	18700	18700	18700	18700	0
86	20230724	192500	1630739270	18700	18700	18700	18700	0
87	20230724	192400	1630739270	18700	18700	18700	18700	0
88	20230724	192300	1630739270	18700	18700	18700	18700	0
89	20230724	192200	1630739270	18700	18700	18700	18700	0
90	20230724	192100	1630739270	18700	18700	18700	18700	0
91	20230724	192000	1630739270	18700	18700	18700	18700	0
92	20230724	191900	1630739270	18700	18700	18700	18700	4700
93	20230724	191800	1630739270	18700	18700	18700	18700	0
94	20230724	191700	1630739270	18700	18700	18700	18700	0
95	20230724	191600	1630739270	18700	18700	18700	18700	0
96	20230724	191500	1630739270	18700	18700	18700	18700	0
97	20230724	191400	1630739270	18700	18700	18700	18700	0
98	20230724	191300	1630739270	18700	18700	18700	18700	0
99	20230724	191200	1630739270	18700	18700	18700	18700	0
100	20230724	191100	1630739270	18700	18700	18700	18700	0
101	20230724	191000	1630739270	18700	18700	18700	18700	0
102	20230724	190900	1630739270	18700	18700	18700	18700	0
103	20230724	190800	1630739270	18700	18700	18700	18700	0
104	20230724	190700	1630739270	18700	18700	18700	18700	0
105	20230724	190600	1630739270	18700	18700	18700	18700	0
106	20230724	190500	1630739270	18700	18700	18700	18700	0
107	20230724	190400	1630739270	18700	18700	18700	18700	0
108	20230724	190300	1630739270	18700	18700	18700	18700	0
109	20230724	190200	1630739270	18700	18700	18700	18700	0
110	20230724	190100	1630739270	18700	18700	18700	18700	0
111	20230724	190000	1630739270	18700	18700	18700	18700	0
112	20230724	185900	1630739270	18700	18700	18700	18700	0
113	20230724	185800	1630739270	18700	18700	18700	18700	0
114	20230724	185700	1630739270	18700	18700	18700	18700	0
115	20230724	185600	1630739270	18700	18700	18700	18700	0
116	20230724	185500	1630739270	18700	18700	18700	18700	0
117	20230724	185400	1630739270	18700	18700	18700	18700	0
118	20230724	185300	1630739270	18700	18700	18700	18700	0
119	20230724	185200	1630739270	18700	18700	18700	18700	0
120	20230724	185100	1630739270	18700	18700	18700	18700	0
121	20230724	185000	1630739270	18700	18700	18700	18700	0
122	20230724	184900	1630739270	18700	18700	18700	18700	4700
123	20230724	184800	1630739270	18700	18700	18700	18700	0
124	20230724	184700	1630739270	18700	18700	18700	18700	0
125	20230724	184600	1630739270	18700	18700	18700	18700	0
126	20230724	184500	1630739270	18700	18700	18700	18700	0
127	20230724	184400	1630739270	18700	18700	18700	18700	0
128	20230724	184300	1630739270	18700	18700	18700	18700	0
129	20230724	184200	1630739270	18700	18700	18700	18700	0
130	20230724	184100	1630739270	18700	18700	18700	18700	0
131	20230724	184000	1630739270	18700	18700	18700	18700	0
132	20230724	183900	1630739270	18700	18700	18700	18700	0
133	20230724	183800	1630739270	18700	18700	18700	18700	0
134	20230724	183700	1630739270	18700	18700	18700	18700	0
135	20230724	183600	1630739270	18700	18700	18700	18700	0
136	20230724	183500	1630739270	18700	18700	18700	18700	0
137	20230724	183400	1630739270	18700	18700	18700	18700	0
138	20230724	183300	1630739270	18700	18700	18700	18700	0
139	20230724	183200	1630739270	18700	18700	18700	18700	0
140	20230724	183100	1630739270	18700	18700	18700	18700	0
141	20230724	183000	1630739270	18700	18700	18700	18700	0
142	20230724	182900	1630739270	18700	18700	18700	18700	0
143	20230724	182800	1630739270	18700	18700	18700	18700	0
144	20230724	182700	1630739270	18700	18700	18700	18700	0
145	20230724	182600	1630739270	18700	18700	18700	18700	0
146	20230724	182500	1630739270	18700	18700	18700	18700	0
147	20230724	182400	1630739270	18700	18700	18700	18700	0
148	20230724	182300	1630739270	18700	18700	18700	18700	0
149	20230724	182200	1630739270	18700	18700	18700	18700	0
150	20230724	182100	1630739270	18700	18700	18700	18700	0
151	20230724	182000	1630739270	18700	18700	18700	18700	0
152	20230724	181900	1630739270	18700	18700	18700	18700	4700
153	20230724	181800	1630739270	18700	18700	18700	18700	0
154	20230724	181700	1630739270	18700	18700	18700	18700	0
155	20230724	181600	1630739270	18700	18700	18700	18700	0
156	20230724	181500	1630739270	18700	18700	18700	18700	0
157	20230724	181400	1630739270	18700	18700	18700	18700	0
158	20230724	181300	1630739270	18700	18700	18700	18700	0
159	20230724	181200	1630739270	18700	18700	18700	18700	0
160	20230724	181100	1630739270	18700	18700	18700	18700	0
161	20230724	181000	1630739270	18700	18700	18700	18700	0
162	20230724	180900	1630739270	18700	18700	18700	18700	0
163	20230724	180800	1630739270	18700	18700	18700	18700	0
164	20230724	180700	1630739270	18700	18700	18700	18700	0
165	20230724	180600	1630739270	18700	18700	18700	18700	0
166	20230724	180500	1630739270	18700	18700	18700	18700	0
167	20230724	180400	1630739270	18700	18700	18700	18700	0
168	20230724	180300	1630739270	18700	18700	18700	18700	0
169	20230724	180200	1630739270	18700	18700	18700	18700	0
170	20230724	180100	1630739270	18700	18700	18700	18700	0
171	20230724	180000	1630739270	18700	18700	18700	18700	0
172	20230724	175900	1630739270	18700	18700	18700	18700	0
173	20230724	175800	1630739270	18700	18700	18700	18700	0
174	20230724	175700	1630739270	18700	18700	18700	18700	0
175	20230724	175600	1630739270	18700	18700	18700	18700	0
176	20230724	175500	1630739270	18700	18700	18700	18700	0
177	20230724	175400	1630739270	18700	18700	18700	18700	0
178	20230724	175300	1630739270	18700	18700	18700	18700	0
179	20230724	175200	1630739270	18700	18700	18700	18700	0
180	20230724	175100	1630739270	18700	18700	18700	18700	0
181	20230724	175000	1630739270	18700	18700	18700	18700	0
182	20230724	174900	1630739270	18700	18700	18700	18700	4700
183	20230724	174800	1630739270	18700	18700	18700	18700	0
184	20230724	174700	1630739270	18700	18700	18700	18700	0
185	20230724	174600	1630739270	18700	18700	18700	18700	0
186	20230724	174500	1630739270	18700	18700	18700	18700	0
187	20230724	174400	1630739270	18700	18700	18700	18700	0
188	20230724	174300	1630739270	18700	18700	18700	18700	0
189	20230724	174200	1630739270	18700	18700	18700	18700	0
190	20230724	174100	1630739270	18700	18700	18700	18700	0
191	20230724	174000	1630739270	18700	18700	18700	18700	0
192	20230724	173900	1630739270	18700	18700	18700	18700	0
193	20230724	173800	1630739270	18700	18700	18700	18700	0
194	20230724	173700	1630739270	18700	18700	18700	18700	0
195	20230724	173600	1630739270	18700	18700	18700	18700	0
196	20230724	173500	1630739270	18700	18700	18700	18700	0
197	20230724	173400	1630739270	18700	18700	18700	18700	0
198	20230724	173300	1630739270	18700	18700	18700	18700	0
199	20230724	173200	1630739270	18700	18700	18700	18700	0
200	20230724	173100	1630739270	18700	18700	18700	18700	0
201	20230724	173000	1630739270	18700	18700	18700	18700	0
202	20230724	172900	1630739270	18700	18700	18700	18700	0
203	20230724	172800	1630739270	18700	18700	18700	18700	0
204	20230724	172700	1630739270	18700	18700	18700	18700	0
205	20230724	172600	1630739270	18700	18700	18700	18700	0
206	20230724	172500	1630739270	18700	18700	18700	18700	0
207	20230724	172400	1630739270	18700	18700	18700	18700	0
208	20230724	172300	1630739270	18700	18700	18700	18700	0
209	20230724	172200	1630739270	18700	18700	18700	18700	0
210	20230724	172100	1630739270	18700	18700	18700	18700	0
211	20230724	172000	1630739270	18700	18700	18700	18700	0
212	20230724	171900	1630739270	18700	18700	18700	18700	4700
213	20230724	171800	1630739270	18700	18700	18700	18700	0
214	20230724	171700	1630739270	18700	18700	18700	18700	0
215	20230724	171600	1630739270	18700	18700	18700	18700	0
216	20230724	171500	1630739270	18700	18700	18700	18700	0
217	20230724	171400	1630739270	18700	18700	18700	18700	0
218	20230724	171300	1630739270	18700	18700	18700	18700	0
219	20230724	171200	1630739270	18700	18700	18700	18700	0
220	20230724	171100	1630739270	18700	18700	18700	18700	0
221	20230724	171000	1630739270	18700	18700	18700	18700	0
222	20230724	170900	1630739270	18700	18700	18700	18700	0
223	20230724	170800	1630739270	18700	18700	18700	18700	0
224	20230724	170700	1630739270	18700	18700	18700	18700	0
225	20230724	170600	1630739270	18700	18700	18700	18700	0
226	20230724	170500	1630739270	18700	18700	18700	18700	0
227	20230724	170400	1630739270	18700	18700	18700	18700	0
228	20230724	170300	1630739270	18700	18700	18700	18700	0
229	20230724	170200	1630739270	18700	18700	18700	18700	0
230	20230724	170100	1630739270	18700	18700	18700	18700	0
231	20230724	170000	1630739270	18700	18700	18700	18700	0
232	20230724	165900	1630739270	18700	18700	18700	18700	0
233	20230724	165800	1630739270	18700	18700	18700	18700	0
234	20230724	165700	1630739270	18700	18700	18700	18700	0
235	20230724	165600	1630739270	18700	18700	18700	18700	0
236	20230724	165500	1630739270	18700	18700	18700	18700	0
237	20230724	165400	1630739270	18700	18700	18700	18700	0
238	20230724	165300	1630739270	18700	18700	18700	18700	0
239	20230724	165200	1630739270	18700	18700	18700	18700	0
240	20230724	165100	1630739270	18700	18700	18700	18700	0
241	20230724	165000	1630739270	18700	18700	18700	18700	0
242	20230724	164900	1630739270	18700	18700	18700	18700	4700
243	20230724	164800	1630739270	18700	18700	18700	18700	0
244	20230724	164700	1630739270	18700	18700	18700	18700	0
245	20230724	164600	1630739270	18700	18700	18700	18700	0
246	20230724	164500	1630739270	18700	18700	18700	18700	0
247	20230724	164400	1630739270	18700	18700	18700	18700	0
248	20230724	164300	1630739270	18700	18700	18700	18700	0
249	20230724	164200	1630739270	18700	18700	18700	18700	0
250	20230724	164100	1630739270	18700	18700	18700	18700	0
251	20230724	164000	1630739270	18700	18700	18700	18700	0
252	20230724	163900	1630739270	18700	18700	18700	18700	0
253	20230724	163800	1630739270	18700	18700	18700	18700	0
254	20230724	163700	1630739270	18700	18700	18700	18700	0
255	20230724	163600	1630739270	18700	18700	18700	18700	0
256	20230724	163500	1630739270	18700	18700	18700	18700	0
257	20230724	163400	1630739270	18700	18700	18700	18700	0
258	20230724	163300	1630739270	18700	18700	18700	18700	0
259	20230724	163200	1630739270	18700	18700	18700	18700	0
260	20230724	163100	1630739270	18700	18700	18700	18700	0
261	20230724	163000	1630739270	18700	18700	18700	18700	0
262	20230724	162900	1630739270	18700	18700	18700	18700	0
263	20230724	162800	1630739270	18700	18700	18700	18700	0
264	20230724	162700	1630739270	18700	18700	18700	18700	0
265	20230724	162600	1630739270	18700	18700	18700	18700	0
266	20230724	162500	1630739270	18700	18700	18700	18700	0
267	20230724	162400	1630739270	18700	18700	18700	18700	0
268	20230724	162300	1630739270	18700	18700	18700	18700	0
269	20230724	162200	1630739270	18700	18700	18700	18700	0
270	20230724	162100	1630739270	18700	18700	18700	18700	0
271	20230724	162000	1630739270	18700	18700	18700	18700	0
272	20230724	161900	1630739270	18700	18700	18700	18700	4700
273	20230724	161800	1630739270	18700	18700	18700	18700	0
274	20230724	161700	1630739270	18700	18700	18700	18700	0
275	20230724	161600	1630739270	18700	18700	18700	18700	0
276	20230724	161500	1630739270	18700	18700	18700	18700	0
277	20230724	161400	1630739270	18700	18700	18700	18700	0
278	20230724	161300	1630739270	18700	18700	18700	18700	0
279	20230724	161200	1630739270	18700	18700	18700	18700	0
280	20230724	161100	1630739270	18700	18700	18700	18700	0
281	20230724	161000	1630739270	18700	18700	18700	18700	0
282	20230724	160900	1630739270	18700	18700	18700	18700	0
283	20230724	160800	1630739270	18700	18700	18700	18700	0
284	20230724	160700	1630739270	18700	18700	18700	18700	0
285	20230724	160600	1630739270	18700	18700	18700	18700	0
286	20230724	160500	1630739270	18700	18700	18700	18700	0
287	20230724	160400	1630739270	18700	18700	18700	18700	0
288	20230724	160300	1630739270	18700	18700	18700	18700	0
289	20230724	160200	1630739270	18700	18700	18700	18700	0
290	20230724	160100	1630739270	18700	18700	18700	18700	0
291	20230724	160000	1630739270	18700	18700	18700	18700	0
292	20230724	155900	1630739270	18700	18700	18700	18700	0
293	20230724	155800	1630739270	18700	18700	18700	18700	0
294	20230724	155700	1630739270	18700	18700	18700	18700	0
295	20230724	155600	1630739270	18700	18700	18700	18700	0
296	20230724	155500	1630739270	18700	18700	18700	18700	0
297	20230724	155400	1630739270	18700	18700	18700	18700	0
298	20230724	155300	1630739270	18700	18700	18700	18700	0
299	20230724	155200	1630739270	18700	18700	18700	18700	0
300	20230724	155100	1630739270	18700	18700	18700	18700	0
301	20230724	155000	1630739270	18700	18700	18700	18700	0
302	20230724	154900	1630739270	18700	18700	18700	18700	4700
303	20230724	154800	1630739270	18700	18700	18700	18700	0
304	20230724	154700	1630739270	18700	18700	18700	18700	0
305	20230724	154600	1630739270	18700	18700	18700	18700	0
306	20230724	154500	1630739270	18700	18700	18700	18700	0
307	20230724	154400	1630739270	18700	18700	18700	18700	0
308	20230724	154300	1630739270	18700	18700	18700	18700	0
309	20230724	154200	1630739270	18700	18700	18700	18700	0
310	20230724	154100	1630739270	18700	18700	18700	18700	0
311	20230724	154000	1630739270	18700	18700	18700	18700	0
312	20230724	153900	1630739270	18700	18700	18700	18700	0
313	20230724	153800	1630739270	18700	18700	18700	18700	0
314	20230724	153700	1630739270	18700	18700	18700	18700	0
315	20230724	153600	1630739270	18700	18700	18700	18700	0
316	20230724	153500	1630739270	18700	18700	18700	18700	0
317	20230724	153400	1630739270	18700	18700	18700	18700	0
318	20230724	153300	1630739270	18700	18700	18700	18700	0
319	20230724	153200	1630739270	18700	18700	18700	18700	0
320	20230724	153100	1630739270	18700	18700	18700	18700	0
321	20230724	153000	1630739270	18700	18700	18700	18700	4700
322	20230724	152900	1542849270	18780	18780	18780	18780	0
323	20230724	152800	1542849270	18780	18780	18780	18780	0
324	20230724	152700	1542849270	18780	18780	18780	18780	0
325	20230724	152600	1542849270	18780	18780	18780	18780	0
326	20230724	152500	1542849270	18780	18780	18780	18780	0
327	20230724	152400	1542849270	18780	18780	18780	18780	0
328	20230724	152300	1542849270	18780	18780	18780	18780	0
329	20230724	152200	1542849270	18780	18780	18780	18780	0
330	20230724	152100	1542849270	18780	18780	18780	18780	0
331	20230724	152000	1542849270	18780	18780	18780	18780	0
332	20230724	151900	1542849270	18780	18830	18830	18780	447
333	20230724	151800	1534449260	18840	18820	18840	18820	14
334	20230724	151700	1534185550	18850	18800	18850	18800	12
335	20230724	151600	1533959880	18800	18820	18820	18800	341
336	20230724	151500	1527545080	18860	18810	18860	18810	448
337	20230724	151400	1519114130	18810	18800	18810	18800	131
338	20230724	151300	1516651310	18800	18800	18800	18790	97
339	20230724	151200	1514828590	18800	18780	18800	18780	311
340	20230724	151100	1508982590	18780	18790	18790	18780	128
341	20230724	151000	1506577520	18790	18800	18800	18780	75
342	20230724	150900	1505168940	18780	18790	18790	18780	64
343	20230724	150800	1503966400	18790	18790	18790	18790	24
344	20230724	150700	1503515440	18790	18800	18800	18790	6
345	20230724	150600	1503402650	18790	18800	18800	18790	15
346	20230724	150500	1503120670	18800	18790	18800	18790	101
347	20230724	150400	1501222120	18780	18780	18780	18780	310
348	20230724	150300	1495400320	18770	18780	18780	18770	165
349	20230724	150200	1492302120	18770	18770	18770	18770	91
350	20230724	150100	1490594050	18770	18770	18770	18770	4
351	20230724	150000	1490518970	18770	18770	18770	18770	10
352	20230724	145900	1490331270	18770	18770	18770	18770	10
353	20230724	145800	1490143570	18780	18780	18780	18780	0
354	20230724	145700	1490143570	18780	18780	18780	18780	3
355	20230724	145600	1490087230	18780	18760	18780	18760	123
356	20230724	145500	1487777710	18760	18760	18760	18760	32
357	20230724	145400	1487177390	18760	18760	18760	18760	20
358	20230724	145300	1486802190	18760	18760	18770	18760	56
359	20230724	145200	1485751580	18760	18760	18760	18760	1
360	20230724	145100	1485732820	18760	18770	18780	18760	554
361	20230724	145000	1475339510	18770	18760	18770	18760	129
362	20230724	144900	1472919430	18780	18740	18780	18730	270
363	20230724	144800	1467855060	18740	18730	18740	18730	24
364	20230724	144700	1467405350	18730	18730	18730	18730	0
365	20230724	144600	1467405350	18730	18730	18730	18730	121
366	20230724	144500	1465139020	18730	18730	18730	18730	191
367	20230724	144400	1461561590	18730	18780	18780	18710	213
368	20230724	144300	1457575970	18780	18700	18780	18690	3789
369	20230724	144200	1386721970	18700	18850	18850	18690	5324
370	20230724	144100	1286995760	18930	18930	18930	18930	7
371	20230724	144000	1286863250	18840	18860	18860	18840	120
372	20230724	143900	1284601910	18850	18850	18850	18850	52
373	20230724	143800	1283621710	18930	18930	18930	18930	1
374	20230724	143700	1283602780	18950	18900	18950	18900	150
375	20230724	143600	1280764260	18900	18900	18900	18900	0
376	20230724	143500	1280764260	18900	18900	18900	18900	50
377	20230724	143400	1279819260	18900	18890	18900	18890	5
378	20230724	143300	1279724800	18930	18930	18930	18930	0
379	20230724	143200	1279724800	18930	18930	18930	18930	0
380	20230724	143100	1279724800	18930	18930	18930	18930	1
381	20230724	143000	1279705870	18830	18830	18830	18830	3
382	20230724	142900	1279649380	18830	18890	18890	18790	5893
383	20230724	142800	1168780880	18890	18890	18890	18890	0
384	20230724	142700	1168780880	18890	18890	18890	18890	0
385	20230724	142600	1168780880	18890	18950	18950	18890	110
386	20230724	142500	1166702920	18960	18950	18960	18950	24
387	20230724	142400	1166247920	18960	18960	18960	18960	0
388	20230724	142300	1166247920	18960	18960	18960	18960	0
389	20230724	142200	1166247920	18960	18960	18960	18960	0
390	20230724	142100	1166247920	18960	18870	18960	18870	121
391	20230724	142000	1163956100	18910	18910	18910	18910	154
392	20230724	141900	1161043960	18910	18910	18910	18910	10
393	20230724	141800	1160854860	18980	18980	18980	18980	0
394	20230724	141700	1160854860	18980	18980	18980	18980	0
395	20230724	141600	1160854860	18980	18980	18980	18980	0
396	20230724	141500	1160854860	18980	18980	18980	18980	0
397	20230724	141400	1160854860	18980	18980	18980	18980	0
398	20230724	141300	1160854860	18980	18980	18980	18980	0
399	20230724	141200	1160854860	18980	18980	18980	18980	0
400	20230724	141100	1160854860	18980	18980	18980	18980	40
401	20230724	141000	1160095660	18990	18890	18990	18890	171
402	20230724	140900	1156850370	18860	18890	18890	18860	1237
403	20230724	140800	1133512730	18990	18910	18990	18890	1026
404	20230724	140700	1114118610	18910	18910	18910	18910	0
405	20230724	140600	1114118610	18910	18910	18910	18910	0
406	20230724	140500	1114118610	18910	18920	18920	18910	120
407	20230724	140400	1111849200	18990	18990	18990	18990	0
408	20230724	140300	1111849200	18990	18990	18990	18990	0
409	20230724	140200	1111849200	18990	18910	18990	18910	2
410	20230724	140100	1111811300	18960	18960	18960	18960	10
411	20230724	140000	1111621700	18960	18920	18960	18920	290
412	20230724	135900	1106123480	18920	18920	18920	18920	118
413	20230724	135800	1103890920	18930	18920	18930	18920	16
414	20230724	135700	1103588060	18910	18910	18910	18900	443
415	20230724	135600	1095212180	18920	18920	18920	18920	364
416	20230724	135500	1088325300	18930	18930	18930	18930	24
417	20230724	135400	1087870980	18930	18930	18930	18930	76
418	20230724	135300	1086432300	18930	18930	18930	18930	52
419	20230724	135200	1085447940	18930	18930	18930	18930	0
420	20230724	135100	1085447940	18930	18930	18930	18930	0
421	20230724	135000	1085447940	18930	18940	18940	18930	50
422	20230724	134900	1084501140	18930	18930	18930	18930	79
423	20230724	134800	1083005670	18930	18930	18930	18930	15
424	20230724	134700	1082721720	18930	18950	18950	18930	300
425	20230724	134600	1077040990	18950	18950	18950	18950	51
426	20230724	134500	1076074540	18950	18950	18950	18950	90
427	20230724	134400	1074369040	18940	18940	18940	18940	11
428	20230724	134300	1074160700	18940	18960	18960	18940	781
429	20230724	134200	1059363470	18950	18950	18950	18950	0
430	20230724	134100	1059363470	18950	18950	18950	18950	50
431	20230724	134000	1058415970	18950	18990	18990	18950	115
432	20230724	133900	1056236320	18950	18980	18990	18950	16
433	20230724	133800	1055932740	18970	18970	18970	18970	5
434	20230724	133700	1055837890	18960	18940	18960	18940	155
435	20230724	133600	1052901790	18950	18950	18950	18950	0
436	20230724	133500	1052901790	18950	18950	18950	18950	272
437	20230724	133400	1047747390	18950	18950	18950	18950	0
438	20230724	133300	1047747390	18950	18950	18950	18950	12
439	20230724	133200	1047519990	18950	18950	18950	18950	0
440	20230724	133100	1047519990	18950	18950	18950	18950	1
441	20230724	133000	1047501040	18950	18960	18960	18950	76
442	20230724	132900	1046060820	18950	18950	18950	18950	12
443	20230724	132800	1045833420	18990	18990	18990	18990	0
444	20230724	132700	1045833420	18990	18990	18990	18990	0
445	20230724	132600	1045833420	18990	18990	18990	18990	5
446	20230724	132500	1045738470	19000	19000	19000	19000	0
447	20230724	132400	1045738470	19000	19000	19000	19000	373
448	20230724	132300	1038651470	19000	19010	19010	19000	6
449	20230724	132200	1038537430	19010	19010	19010	19010	1
450	20230724	132100	1038518420	19010	19010	19010	19010	2
451	20230724	132000	1038480400	19000	19000	19000	19000	0
452	20230724	131900	1038480400	19000	19000	19000	19000	10
453	20230724	131800	1038290400	19000	19010	19010	19000	51
454	20230724	131700	1037320910	19010	19000	19010	19000	114
455	20230724	131600	1035154900	18950	18960	18960	18950	100
456	20230724	131500	1033259510	18960	18960	18960	18960	0
457	20230724	131400	1033259510	18960	18960	18960	18960	30
458	20230724	131300	1032690710	19000	19000	19000	19000	0
459	20230724	131200	1032690710	19000	19000	19000	19000	2
460	20230724	131100	1032652710	19000	19000	19000	19000	0
461	20230724	131000	1032652710	19000	19000	19000	19000	0
462	20230724	130900	1032652710	19000	19000	19000	19000	13
463	20230724	130800	1032405710	19000	19000	19000	19000	103
464	20230724	130700	1030448710	19020	19020	19020	19020	0
465	20230724	130600	1030448710	19020	19020	19020	19020	2
466	20230724	130500	1030410670	19020	19020	19020	19020	50
467	20230724	130400	1029459670	19010	19010	19010	19010	0
468	20230724	130300	1029459670	19010	19010	19010	19010	97
469	20230724	130200	1027615700	19010	19000	19010	19000	449
470	20230724	130100	1019081500	18950	18950	18950	18950	18
471	20230724	130000	1018740400	19010	19010	19010	19010	0
472	20230724	125900	1018740400	19010	19010	19010	19010	0
473	20230724	125800	1018740400	19010	19010	19010	19010	0
474	20230724	125700	1018740400	19010	19010	19010	19010	100
475	20230724	125600	1016839400	19010	19010	19010	19010	0
476	20230724	125500	1016839400	19010	18940	19010	18940	89
477	20230724	125400	1015153600	18940	18960	18960	18940	913
478	20230724	125300	997855180	18950	18950	18950	18950	0
479	20230724	125200	997855180	18950	18950	18950	18950	67
480	20230724	125100	996585530	18950	18950	18950	18950	30
481	20230724	125000	996017030	18940	18940	18940	18940	0
482	20230724	124900	996017030	18940	18940	18940	18940	100
483	20230724	124800	994123030	18940	19000	19000	18940	210
484	20230724	124700	990140760	19040	19040	19040	19040	0
485	20230724	124600	990140760	19040	19040	19040	19040	20
486	20230724	124500	989759960	18950	19000	19050	18950	197
487	20230724	124400	986019810	19000	19000	19000	19000	38
488	20230724	124300	985297810	19000	19000	19000	19000	28
489	20230724	124200	984765810	19050	19000	19050	19000	20
490	20230724	124100	984385150	18960	18990	18990	18960	406
491	20230724	124000	976685050	19000	19010	19010	19000	209
492	20230724	123900	972713660	19010	19010	19010	19010	1
493	20230724	123800	972694650	19000	19000	19000	19000	0
494	20230724	123700	972694650	19000	19000	19000	19000	0
495	20230724	123600	972694650	19000	19000	19000	19000	0
496	20230724	123500	972694650	19000	19000	19000	19000	0
497	20230724	123400	972694650	19000	19000	19000	19000	0
498	20230724	123300	972694650	19000	19000	19000	19000	1
499	20230724	123200	972675650	19000	19000	19000	19000	2
500	20230724	123100	972637650	19000	19000	19000	19000	51
501	20230724	123000	971668650	19050	19050	19050	19050	0
502	20230724	122900	971668650	19050	19050	19050	19050	35
503	20230724	122800	971001900	19000	19000	19000	19000	0
504	20230724	122700	971001900	19000	19000	19000	19000	0
505	20230724	122600	971001900	19000	19000	19000	19000	11
506	20230724	122500	970792900	19000	19010	19010	19000	16
507	20230724	122400	970488830	19010	19010	19010	19010	1
508	20230724	122300	970469820	19010	19010	19010	19010	53
509	20230724	122200	969462290	19010	19010	19010	19010	1
510	20230724	122100	969443280	19010	19010	19010	19010	8
511	20230724	122000	969291200	19010	19010	19010	19010	0
512	20230724	121900	969291200	19010	19010	19010	19010	0
513	20230724	121800	969291200	19010	19010	19010	19010	120
514	20230724	121700	967010000	19000	18990	19000	18990	160
515	20230724	121600	963971000	18910	18910	18910	18910	0
516	20230724	121500	963971000	18910	18910	18910	18910	0
517	20230724	121400	963971000	18910	18910	18910	18910	0
518	20230724	121300	963971000	18910	18910	18910	18910	0
519	20230724	121200	963971000	18910	18920	18920	18910	100
520	20230724	121100	962079190	18920	18920	18920	18920	72
521	20230724	121000	960716950	19000	19000	19000	19000	1
522	20230724	120900	960697950	19000	19000	19000	19000	1
523	20230724	120800	960678950	18920	18920	18920	18920	0
524	20230724	120700	960678950	18920	19070	19070	18920	317
525	20230724	120600	954678510	19070	19070	19070	19070	2
526	20230724	120500	954640370	19070	19070	19070	19070	0
527	20230724	120400	954640370	19070	19060	19070	19050	48
528	20230724	120300	953725130	19070	19060	19070	19060	30
529	20230724	120200	953153250	18920	19000	19000	18920	143
530	20230724	120100	950445780	19060	19000	19060	18920	332
531	20230724	120000	944157690	19080	18950	19080	18930	368
532	20230724	115900	937185960	19000	19000	19000	19000	0
533	20230724	115800	937185960	19000	19000	19000	19000	0
534	20230724	115700	937185960	19000	19000	19000	19000	20
535	20230724	115600	936805960	18940	19000	19000	18940	217
536	20230724	115500	932694960	19000	18960	19000	18940	83
537	20230724	115400	931120560	19000	19010	19010	18970	232
538	20230724	115300	926718920	19080	19080	19080	19080	0
539	20230724	115200	926718920	19080	19080	19080	19080	0
540	20230724	115100	926718920	19080	19080	19080	19080	5
541	20230724	115000	926623520	19090	19000	19090	19000	5
542	20230724	114900	926528250	19000	19000	19000	19000	0
543	20230724	114800	926528250	19000	19000	19000	19000	14
544	20230724	114700	926262250	19000	19000	19000	19000	11
545	20230724	114600	926053250	19000	19010	19010	19000	208
546	20230724	114500	922101110	19090	19080	19090	19080	5
547	20230724	114400	922005700	19090	19090	19090	19090	1
548	20230724	114300	921986610	19100	19090	19100	19090	15
549	20230724	114200	921700210	19000	19010	19010	19000	1167
550	20230724	114100	899516100	19010	19020	19020	19010	310
551	20230724	114000	893622700	19030	19010	19030	19010	2
552	20230724	113900	893584660	19010	19010	19010	19010	53
553	20230724	113800	892577130	19010	19010	19010	19010	39
554	20230724	113700	891835740	19010	19020	19020	19010	29
555	20230724	113600	891284260	19020	19100	19100	19020	2
556	20230724	113500	891246140	19100	19100	19100	19100	58
557	20230724	113400	890138340	19000	19000	19000	19000	289
558	20230724	113300	884647340	19100	18970	19100	18970	207
559	20230724	113200	880698610	18920	18920	18920	18920	0
560	20230724	113100	880698610	18920	18930	18930	18920	10
561	20230724	113000	880509400	18910	18910	18910	18910	0
562	20230724	112900	880509400	18910	18920	18920	18910	300
563	20230724	112800	874835450	18970	18970	18970	18970	0
564	20230724	112700	874835450	18970	18940	18970	18920	36
565	20230724	112600	874153510	18920	18920	18920	18920	0
566	20230724	112500	874153510	18920	18920	18920	18920	0
567	20230724	112400	874153510	18920	18920	18920	18920	1
568	20230724	112300	874134590	18910	18940	18940	18910	625
569	20230724	112200	862310390	18940	18940	18940	18940	0
570	20230724	112100	862310390	18940	18960	18960	18940	145
571	20230724	112000	859563440	18950	19000	19010	18940	163
572	20230724	111900	856470880	18990	19000	19000	18990	140
573	20230724	111800	853812230	19020	19020	19020	19020	0
574	20230724	111700	853812230	19020	18990	19020	18990	10
575	20230724	111600	853622300	18990	19010	19010	18990	307
576	20230724	111500	847791170	19020	19010	19030	18990	884
577	20230724	111400	830994830	19030	19040	19040	19010	361
578	20230724	111300	824130940	19030	19030	19030	19020	110
579	20230724	111200	822037660	19020	19040	19050	19020	164
580	20230724	111100	818917160	19040	19060	19060	19040	64
581	20230724	111000	817698280	19140	19140	19140	19140	0
582	20230724	110900	817698280	19140	19140	19140	19140	28
583	20230724	110800	817162360	19140	19140	19140	19140	0
584	20230724	110700	817162360	19140	19130	19140	19130	8
585	20230724	110600	817009310	19130	19130	19130	19130	1
586	20230724	110500	816990180	19180	19180	19180	19180	0
587	20230724	110400	816990180	19180	19180	19180	19180	0
588	20230724	110300	816990180	19180	19180	19180	19180	0
589	20230724	110200	816990180	19180	19180	19180	19180	1
590	20230724	110100	816971000	19180	19010	19180	19010	104
591	20230724	110000	814993310	19020	19100	19180	19020	1572
592	20230724	105900	785049200	19090	19090	19090	19090	0
593	20230724	105800	785049200	19090	19090	19090	19090	1
594	20230724	105700	785030110	19090	19090	19090	19090	0
595	20230724	105600	785030110	19090	19090	19090	19080	299
596	20230724	105500	779322930	19090	19090	19090	19090	0
597	20230724	105400	779322930	19090	19130	19130	19080	7
598	20230724	105300	779189110	19080	19080	19080	19080	0
599	20230724	105200	779189110	19080	19090	19130	19070	785
600	20230724	105100	764214140	19130	19140	19140	19130	108
601	20230724	105000	762147520	19090	19090	19090	19090	1
602	20230724	104900	762128430	19090	19090	19090	19090	38
603	20230724	104800	761403010	19140	19140	19140	19140	0
604	20230724	104700	761403010	19140	19120	19140	19090	570
605	20230724	104600	750495750	19140	19140	19140	19140	327
606	20230724	104500	744236970	19130	19140	19140	19130	53
607	20230724	104400	743222560	19130	19130	19130	19130	6
608	20230724	104300	743107780	19120	19090	19120	19090	70
609	20230724	104200	741769410	19080	19080	19080	19080	110
610	20230724	104100	739670610	19080	19080	19080	19080	2
611	20230724	104000	739632450	19140	19140	19140	19140	3
612	20230724	103900	739575030	19140	19090	19140	19090	73
613	20230724	103800	738178560	19070	19080	19080	19070	205
614	20230724	103700	734267180	19070	19080	19080	19070	664
615	20230724	103600	721604670	19070	19110	19110	19070	17
616	20230724	103500	721280140	19080	19120	19120	19080	138
617	20230724	103400	718646740	19120	19120	19120	19120	53
618	20230724	103300	717633380	19070	19070	19070	19070	0
619	20230724	103200	717633380	19070	19140	19140	19070	2901
620	20230724	103100	662199360	19130	19130	19130	19130	2
621	20230724	103000	662161100	19130	19130	19130	19130	229
622	20230724	102900	657780330	19140	19160	19160	19140	1268
623	20230724	102800	633500920	19160	19190	19190	19160	421
624	20230724	102700	625432790	19190	19190	19190	19190	0
625	20230724	102600	625432790	19190	19190	19190	19190	0
626	20230724	102500	625432790	19190	19180	19190	19180	3
627	20230724	102400	625375230	19170	19160	19170	19160	114
628	20230724	102300	623190980	19160	19160	19160	19160	30
629	20230724	102200	622616180	19160	19170	19170	19160	61
630	20230724	102100	621446820	19170	19170	19170	19170	118
631	20230724	102000	619184760	19180	19180	19180	19180	67
632	20230724	101900	617899700	19180	19230	19230	19180	165
633	20230724	101800	614733760	19240	19240	19240	19240	0
634	20230724	101700	614733760	19240	19240	19240	19240	20
635	20230724	101600	614348960	19340	19340	19340	19340	1
636	20230724	101500	614329620	19170	19170	19170	19170	0
637	20230724	101400	614329620	19170	19370	19380	19170	77
638	20230724	101300	612850740	19400	19190	19400	19190	191
639	20230724	101200	609172550	19160	19160	19160	19160	1
640	20230724	101100	609153390	19160	19160	19160	19160	11
641	20230724	101000	608942630	19160	19160	19160	19160	0
642	20230724	100900	608942630	19160	19160	19160	19160	1
643	20230724	100800	608923470	19160	19160	19160	19160	201
644	20230724	100700	605072310	19150	19160	19160	19150	245
645	20230724	100600	600380020	19160	19160	19160	19160	11
646	20230724	100500	600169260	19160	19160	19160	19160	188
647	20230724	100400	596567180	19160	19160	19170	19160	152
648	20230724	100300	593654850	19160	19160	19160	19160	415
649	20230724	100200	585703450	19160	19160	19160	19160	149
650	20230724	100100	582848610	19160	19170	19170	19160	306
651	20230724	100000	576984160	19170	19190	19190	19170	51
652	20230724	095900	576006380	19190	19190	19190	19190	2
653	20230724	095800	575968000	19180	19180	19180	19180	1
654	20230724	095700	575948820	19180	19180	19180	19170	181
655	20230724	095600	572477300	19170	19170	19180	19170	179
656	20230724	095500	569045030	19170	19180	19180	19170	31
657	20230724	095400	568450550	19180	19180	19180	19170	352
658	20230724	095300	561700800	19180	19180	19180	19180	0
659	20230724	095200	561700800	19180	19180	19200	19160	210
660	20230724	095100	557674440	19190	19200	19230	19190	298
661	20230724	095000	551954140	19210	19220	19220	19210	72
662	20230724	094900	550570800	19220	19210	19260	19200	119
663	20230724	094800	548284550	19210	19210	19210	19210	0
664	20230724	094700	548284550	19210	19210	19210	19210	10
665	20230724	094600	548092450	19200	19250	19250	19200	110
666	20230724	094500	545977900	19260	19260	19280	19260	6
667	20230724	094400	545862320	19250	19250	19250	19250	1
668	20230724	094300	545843070	19190	19190	19190	19190	0
669	20230724	094200	545843070	19190	19180	19190	19180	734
670	20230724	094100	531764940	19180	19190	19190	19180	399
671	20230724	094000	524111140	19190	19190	19190	19190	21
672	20230724	093900	523708150	19200	19260	19260	19200	875
673	20230724	093800	506863780	19260	19260	19260	19260	71
674	20230724	093700	505496320	19260	19260	19260	19260	114
675	20230724	093600	503300680	19260	19260	19260	19210	296
676	20230724	093500	497604130	19250	19380	19430	19250	102
677	20230724	093400	495625530	19480	19330	19480	19330	400
678	20230724	093300	487873460	19210	19380	19400	19210	498
679	20230724	093200	478243490	19380	19380	19380	19380	100
680	20230724	093100	476305490	19380	19190	19380	19190	280
681	20230724	093000	470901450	19200	19330	19330	19200	131
682	20230724	092900	468379510	19330	19330	19330	19330	0
683	20230724	092800	468379510	19330	19180	19330	19170	350
684	20230724	092700	461634700	19170	19180	19180	19170	61
685	20230724	092600	460465280	19170	19170	19180	19150	238
686	20230724	092500	455903490	19170	19260	19280	19150	770
687	20230724	092400	441118750	19190	19200	19260	19190	346
688	20230724	092300	434472710	19210	19190	19210	19190	27
689	20230724	092200	433954500	19200	19190	19200	19190	34
690	20230724	092100	433302030	19340	19260	19380	19160	1272
691	20230724	092000	408803490	19150	19200	19200	19150	290
692	20230724	091900	403243920	19270	19240	19270	19240	502
693	20230724	091800	393572140	19170	19230	19250	19170	248
694	20230724	091700	388816920	19290	19230	19290	19230	101
695	20230724	091600	386874630	19230	19230	19320	19100	1040
696	20230724	091500	366958830	19360	19330	19390	19100	2279
697	20230724	091400	323149880	19410	19460	19470	19300	1526
698	20230724	091300	293597620	19470	19520	19520	19470	138
699	20230724	091200	290906950	19540	19510	19540	19510	18
700	20230724	091100	290555740	19490	19490	19490	19480	78
701	20230724	091000	289035660	19490	19380	19490	19380	7
702	20230724	090900	288899530	19370	19470	19470	19370	984
703	20230724	090800	269808020	19450	19670	19670	19410	2234
704	20230724	090700	226120240	19670	19750	19750	19670	628
705	20230724	090600	213744390	19760	19860	19860	19760	78
706	20230724	090500	212201940	19830	19960	19990	19830	1219
707	20230724	090400	187892710	19960	19880	19960	19870	536
708	20230724	090300	177222760	19870	19980	20100	19750	2959
709	20230724	090200	118576850	19760	20150	20150	19760	1516
710	20230724	090100	88304670	20150	19870	20250	19870	1905
711	20230724	090000	50144950	19870	19870	19880	19800	2212