KissMeData/048910/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	191700	2542235030	13740	13740	13740	13740	1895
3	20230724	191600	2542235030	13740	13740	13740	13740	0
4	20230724	191500	2542235030	13740	13740	13740	13740	0
5	20230724	191400	2542235030	13740	13740	13740	13740	0
6	20230724	191300	2542235030	13740	13740	13740	13740	0
7	20230724	191200	2542235030	13740	13740	13740	13740	0
8	20230724	191100	2542235030	13740	13740	13740	13740	0
9	20230724	191000	2542235030	13740	13740	13740	13740	0
10	20230724	190900	2542235030	13740	13740	13740	13740	0
11	20230724	190800	2542235030	13740	13740	13740	13740	0
12	20230724	190700	2542235030	13740	13740	13740	13740	0
13	20230724	190600	2542235030	13740	13740	13740	13740	0
14	20230724	190500	2542235030	13740	13740	13740	13740	0
15	20230724	190400	2542235030	13740	13740	13740	13740	0
16	20230724	190300	2542235030	13740	13740	13740	13740	0
17	20230724	190200	2542235030	13740	13740	13740	13740	0
18	20230724	190100	2542235030	13740	13740	13740	13740	0
19	20230724	190000	2542235030	13740	13740	13740	13740	0
20	20230724	185900	2542235030	13740	13740	13740	13740	0
21	20230724	185800	2542235030	13740	13740	13740	13740	0
22	20230724	185700	2542235030	13740	13740	13740	13740	0
23	20230724	185600	2542235030	13740	13740	13740	13740	0
24	20230724	185500	2542235030	13740	13740	13740	13740	0
25	20230724	185400	2542235030	13740	13740	13740	13740	0
26	20230724	185300	2542235030	13740	13740	13740	13740	0
27	20230724	185200	2542235030	13740	13740	13740	13740	0
28	20230724	185100	2542235030	13740	13740	13740	13740	0
29	20230724	185000	2542235030	13740	13740	13740	13740	0
30	20230724	184900	2542235030	13740	13740	13740	13740	0
31	20230724	184800	2542235030	13740	13740	13740	13740	0
32	20230724	184700	2542235030	13740	13740	13740	13740	1895
33	20230724	184600	2542235030	13740	13740	13740	13740	0
34	20230724	184500	2542235030	13740	13740	13740	13740	0
35	20230724	184400	2542235030	13740	13740	13740	13740	0
36	20230724	184300	2542235030	13740	13740	13740	13740	0
37	20230724	184200	2542235030	13740	13740	13740	13740	0
38	20230724	184100	2542235030	13740	13740	13740	13740	0
39	20230724	184000	2542235030	13740	13740	13740	13740	0
40	20230724	183900	2542235030	13740	13740	13740	13740	0
41	20230724	183800	2542235030	13740	13740	13740	13740	0
42	20230724	183700	2542235030	13740	13740	13740	13740	0
43	20230724	183600	2542235030	13740	13740	13740	13740	0
44	20230724	183500	2542235030	13740	13740	13740	13740	0
45	20230724	183400	2542235030	13740	13740	13740	13740	0
46	20230724	183300	2542235030	13740	13740	13740	13740	0
47	20230724	183200	2542235030	13740	13740	13740	13740	0
48	20230724	183100	2542235030	13740	13740	13740	13740	0
49	20230724	183000	2542235030	13740	13740	13740	13740	0
50	20230724	182900	2542235030	13740	13740	13740	13740	0
51	20230724	182800	2542235030	13740	13740	13740	13740	0
52	20230724	182700	2542235030	13740	13740	13740	13740	0
53	20230724	182600	2542235030	13740	13740	13740	13740	0
54	20230724	182500	2542235030	13740	13740	13740	13740	0
55	20230724	182400	2542235030	13740	13740	13740	13740	0
56	20230724	182300	2542235030	13740	13740	13740	13740	0
57	20230724	182200	2542235030	13740	13740	13740	13740	0
58	20230724	182100	2542235030	13740	13740	13740	13740	0
59	20230724	182000	2542235030	13740	13740	13740	13740	0
60	20230724	181900	2542235030	13740	13740	13740	13740	0
61	20230724	181800	2542235030	13740	13740	13740	13740	0
62	20230724	181700	2542235030	13740	13740	13740	13740	1895
63	20230724	181600	2542235030	13740	13740	13740	13740	0
64	20230724	181500	2542235030	13740	13740	13740	13740	0
65	20230724	181400	2542235030	13740	13740	13740	13740	0
66	20230724	181300	2542235030	13740	13740	13740	13740	0
67	20230724	181200	2542235030	13740	13740	13740	13740	0
68	20230724	181100	2542235030	13740	13740	13740	13740	0
69	20230724	181000	2542235030	13740	13740	13740	13740	0
70	20230724	180900	2542235030	13740	13740	13740	13740	0
71	20230724	180800	2542235030	13740	13740	13740	13740	0
72	20230724	180700	2542235030	13740	13740	13740	13740	0
73	20230724	180600	2542235030	13740	13740	13740	13740	0
74	20230724	180500	2542235030	13740	13740	13740	13740	0
75	20230724	180400	2542235030	13740	13740	13740	13740	0
76	20230724	180300	2542235030	13740	13740	13740	13740	0
77	20230724	180200	2542235030	13740	13740	13740	13740	0
78	20230724	180100	2542235030	13740	13740	13740	13740	0
79	20230724	180000	2542235030	13740	13740	13740	13740	0
80	20230724	175900	2542235030	13740	13740	13740	13740	0
81	20230724	175800	2542235030	13740	13740	13740	13740	0
82	20230724	175700	2542235030	13740	13740	13740	13740	0
83	20230724	175600	2542235030	13740	13740	13740	13740	0
84	20230724	175500	2542235030	13740	13740	13740	13740	0
85	20230724	175400	2542235030	13740	13740	13740	13740	0
86	20230724	175300	2542235030	13740	13740	13740	13740	0
87	20230724	175200	2542235030	13740	13740	13740	13740	0
88	20230724	175100	2542235030	13740	13740	13740	13740	0
89	20230724	175000	2542235030	13740	13740	13740	13740	0
90	20230724	174900	2542235030	13740	13740	13740	13740	0
91	20230724	174800	2542235030	13740	13740	13740	13740	0
92	20230724	174700	2542235030	13740	13740	13740	13740	1895
93	20230724	174600	2542235030	13740	13740	13740	13740	0
94	20230724	174500	2542235030	13740	13740	13740	13740	0
95	20230724	174400	2542235030	13740	13740	13740	13740	0
96	20230724	174300	2542235030	13740	13740	13740	13740	0
97	20230724	174200	2542235030	13740	13740	13740	13740	0
98	20230724	174100	2542235030	13740	13740	13740	13740	0
99	20230724	174000	2542235030	13740	13740	13740	13740	0
100	20230724	173900	2542235030	13740	13740	13740	13740	0
101	20230724	173800	2542235030	13740	13740	13740	13740	0
102	20230724	173700	2542235030	13740	13740	13740	13740	0
103	20230724	173600	2542235030	13740	13740	13740	13740	0
104	20230724	173500	2542235030	13740	13740	13740	13740	0
105	20230724	173400	2542235030	13740	13740	13740	13740	0
106	20230724	173300	2542235030	13740	13740	13740	13740	0
107	20230724	173200	2542235030	13740	13740	13740	13740	0
108	20230724	173100	2542235030	13740	13740	13740	13740	0
109	20230724	173000	2542235030	13740	13740	13740	13740	0
110	20230724	172900	2542235030	13740	13740	13740	13740	0
111	20230724	172800	2542235030	13740	13740	13740	13740	0
112	20230724	172700	2542235030	13740	13740	13740	13740	0
113	20230724	172600	2542235030	13740	13740	13740	13740	0
114	20230724	172500	2542235030	13740	13740	13740	13740	0
115	20230724	172400	2542235030	13740	13740	13740	13740	0
116	20230724	172300	2542235030	13740	13740	13740	13740	0
117	20230724	172200	2542235030	13740	13740	13740	13740	0
118	20230724	172100	2542235030	13740	13740	13740	13740	0
119	20230724	172000	2542235030	13740	13740	13740	13740	0
120	20230724	171900	2542235030	13740	13740	13740	13740	0
121	20230724	171800	2542235030	13740	13740	13740	13740	0
122	20230724	171700	2542235030	13740	13740	13740	13740	1895
123	20230724	171600	2542235030	13740	13740	13740	13740	0
124	20230724	171500	2542235030	13740	13740	13740	13740	0
125	20230724	171400	2542235030	13740	13740	13740	13740	0
126	20230724	171300	2542235030	13740	13740	13740	13740	0
127	20230724	171200	2542235030	13740	13740	13740	13740	0
128	20230724	171100	2542235030	13740	13740	13740	13740	0
129	20230724	171000	2542235030	13740	13740	13740	13740	0
130	20230724	170900	2542235030	13740	13740	13740	13740	0
131	20230724	170800	2542235030	13740	13740	13740	13740	0
132	20230724	170700	2542235030	13740	13740	13740	13740	0
133	20230724	170600	2542235030	13740	13740	13740	13740	0
134	20230724	170500	2542235030	13740	13740	13740	13740	0
135	20230724	170400	2542235030	13740	13740	13740	13740	0
136	20230724	170300	2542235030	13740	13740	13740	13740	0
137	20230724	170200	2542235030	13740	13740	13740	13740	0
138	20230724	170100	2542235030	13740	13740	13740	13740	0
139	20230724	170000	2542235030	13740	13740	13740	13740	0
140	20230724	165900	2542235030	13740	13740	13740	13740	0
141	20230724	165800	2542235030	13740	13740	13740	13740	0
142	20230724	165700	2542235030	13740	13740	13740	13740	0
143	20230724	165600	2542235030	13740	13740	13740	13740	0
144	20230724	165500	2542235030	13740	13740	13740	13740	0
145	20230724	165400	2542235030	13740	13740	13740	13740	0
146	20230724	165300	2542235030	13740	13740	13740	13740	0
147	20230724	165200	2542235030	13740	13740	13740	13740	0
148	20230724	165100	2542235030	13740	13740	13740	13740	0
149	20230724	165000	2542235030	13740	13740	13740	13740	0
150	20230724	164900	2542235030	13740	13740	13740	13740	0
151	20230724	164800	2542235030	13740	13740	13740	13740	0
152	20230724	164700	2542235030	13740	13740	13740	13740	1895
153	20230724	164600	2542235030	13740	13740	13740	13740	0
154	20230724	164500	2542235030	13740	13740	13740	13740	0
155	20230724	164400	2542235030	13740	13740	13740	13740	0
156	20230724	164300	2542235030	13740	13740	13740	13740	0
157	20230724	164200	2542235030	13740	13740	13740	13740	0
158	20230724	164100	2542235030	13740	13740	13740	13740	0
159	20230724	164000	2542235030	13740	13740	13740	13740	0
160	20230724	163900	2542235030	13740	13740	13740	13740	0
161	20230724	163800	2542235030	13740	13740	13740	13740	0
162	20230724	163700	2542235030	13740	13740	13740	13740	0
163	20230724	163600	2542235030	13740	13740	13740	13740	0
164	20230724	163500	2542235030	13740	13740	13740	13740	0
165	20230724	163400	2542235030	13740	13740	13740	13740	0
166	20230724	163300	2542235030	13740	13740	13740	13740	0
167	20230724	163200	2542235030	13740	13740	13740	13740	0
168	20230724	163100	2542235030	13740	13740	13740	13740	0
169	20230724	163000	2542235030	13740	13740	13740	13740	0
170	20230724	162900	2542235030	13740	13740	13740	13740	0
171	20230724	162800	2542235030	13740	13740	13740	13740	0
172	20230724	162700	2542235030	13740	13740	13740	13740	0
173	20230724	162600	2542235030	13740	13740	13740	13740	0
174	20230724	162500	2542235030	13740	13740	13740	13740	0
175	20230724	162400	2542235030	13740	13740	13740	13740	0
176	20230724	162300	2542235030	13740	13740	13740	13740	0
177	20230724	162200	2542235030	13740	13740	13740	13740	0
178	20230724	162100	2542235030	13740	13740	13740	13740	0
179	20230724	162000	2542235030	13740	13740	13740	13740	0
180	20230724	161900	2542235030	13740	13740	13740	13740	0
181	20230724	161800	2542235030	13740	13740	13740	13740	0
182	20230724	161700	2542235030	13740	13740	13740	13740	1895
183	20230724	161600	2542235030	13740	13740	13740	13740	0
184	20230724	161500	2542235030	13740	13740	13740	13740	0
185	20230724	161400	2542235030	13740	13740	13740	13740	0
186	20230724	161300	2542235030	13740	13740	13740	13740	0
187	20230724	161200	2542235030	13740	13740	13740	13740	0
188	20230724	161100	2542235030	13740	13740	13740	13740	0
189	20230724	161000	2542235030	13740	13740	13740	13740	0
190	20230724	160900	2542235030	13740	13740	13740	13740	0
191	20230724	160800	2542235030	13740	13740	13740	13740	0
192	20230724	160700	2542235030	13740	13740	13740	13740	0
193	20230724	160600	2542235030	13740	13740	13740	13740	0
194	20230724	160500	2542235030	13740	13740	13740	13740	0
195	20230724	160400	2542235030	13740	13740	13740	13740	0
196	20230724	160300	2542235030	13740	13740	13740	13740	0
197	20230724	160200	2542235030	13740	13740	13740	13740	0
198	20230724	160100	2542235030	13740	13740	13740	13740	0
199	20230724	160000	2542235030	13740	13740	13740	13740	0
200	20230724	155900	2542235030	13740	13740	13740	13740	0
201	20230724	155800	2542235030	13740	13740	13740	13740	0
202	20230724	155700	2542235030	13740	13740	13740	13740	0
203	20230724	155600	2542235030	13740	13740	13740	13740	0
204	20230724	155500	2542235030	13740	13740	13740	13740	0
205	20230724	155400	2542235030	13740	13740	13740	13740	0
206	20230724	155300	2542235030	13740	13740	13740	13740	0
207	20230724	155200	2542235030	13740	13740	13740	13740	0
208	20230724	155100	2542235030	13740	13740	13740	13740	0
209	20230724	155000	2542235030	13740	13740	13740	13740	0
210	20230724	154900	2542235030	13740	13740	13740	13740	0
211	20230724	154800	2542235030	13740	13740	13740	13740	0
212	20230724	154700	2542235030	13740	13740	13740	13740	1895
213	20230724	154600	2542235030	13740	13740	13740	13740	0
214	20230724	154500	2542235030	13740	13740	13740	13740	0
215	20230724	154400	2542235030	13740	13740	13740	13740	0
216	20230724	154300	2542235030	13740	13740	13740	13740	0
217	20230724	154200	2542235030	13740	13740	13740	13740	0
218	20230724	154100	2542235030	13740	13740	13740	13740	0
219	20230724	154000	2542235030	13740	13740	13740	13740	0
220	20230724	153900	2542235030	13740	13740	13740	13740	0
221	20230724	153800	2542235030	13740	13740	13740	13740	0
222	20230724	153700	2542235030	13740	13740	13740	13740	0
223	20230724	153600	2542235030	13740	13740	13740	13740	0
224	20230724	153500	2542235030	13740	13740	13740	13740	0
225	20230724	153400	2542235030	13740	13740	13740	13740	0
226	20230724	153300	2542235030	13740	13740	13740	13740	0
227	20230724	153200	2542235030	13740	13740	13740	13740	0
228	20230724	153100	2542235030	13740	13740	13740	13740	0
229	20230724	153000	2542235030	13740	13740	13740	13740	1895
230	20230724	152900	2516197730	13780	13780	13780	13780	0
231	20230724	152800	2516197730	13780	13780	13780	13780	0
232	20230724	152700	2516197730	13780	13780	13780	13780	0
233	20230724	152600	2516197730	13780	13780	13780	13780	0
234	20230724	152500	2516197730	13780	13780	13780	13780	0
235	20230724	152400	2516197730	13780	13780	13780	13780	0
236	20230724	152300	2516197730	13780	13780	13780	13780	0
237	20230724	152200	2516197730	13780	13780	13780	13780	0
238	20230724	152100	2516197730	13780	13780	13780	13780	0
239	20230724	152000	2516197730	13780	13780	13780	13780	0
240	20230724	151900	2516197730	13780	13770	13780	13770	282
241	20230724	151800	2512314220	13770	13770	13770	13770	5
242	20230724	151700	2512245370	13780	13760	13780	13760	147
243	20230724	151600	2510221710	13780	13760	13780	13760	146
244	20230724	151500	2508212230	13760	13790	13790	13760	840
245	20230724	151400	2496639240	13780	13780	13790	13780	163
246	20230724	151300	2494392770	13770	13770	13770	13770	45
247	20230724	151200	2493773120	13780	13780	13780	13780	0
248	20230724	151100	2493773120	13780	13780	13780	13780	100
249	20230724	151000	2492395120	13790	13790	13790	13790	38
250	20230724	150900	2491871100	13790	13790	13790	13790	22
251	20230724	150800	2491567720	13790	13790	13790	13790	25
252	20230724	150700	2491222970	13800	13770	13800	13770	1438
253	20230724	150600	2471400380	13740	13770	13770	13740	3100
254	20230724	150500	2428793220	13770	13770	13770	13770	0
255	20230724	150400	2428793220	13770	13770	13770	13770	1
256	20230724	150300	2428779450	13770	13770	13770	13770	5
257	20230724	150200	2428710600	13740	13740	13740	13740	2
258	20230724	150100	2428683120	13770	13770	13770	13770	5
259	20230724	150000	2428614270	13770	13770	13770	13770	1
260	20230724	145900	2428600500	13770	13770	13770	13770	1
261	20230724	145800	2428586730	13770	13740	13770	13740	600
262	20230724	145700	2420325820	13730	13740	13740	13730	11
263	20230724	145600	2420174690	13740	13750	13750	13740	798
264	20230724	145500	2409209460	13760	13760	13760	13760	0
265	20230724	145400	2409209460	13760	13760	13760	13760	9
266	20230724	145300	2409085620	13770	13800	13800	13770	5
267	20230724	145200	2409016740	13800	13800	13800	13800	0
268	20230724	145100	2409016740	13800	13800	13800	13800	0
269	20230724	145000	2409016740	13800	13800	13800	13800	80
270	20230724	144900	2407912740	13800	13800	13800	13800	2
271	20230724	144800	2407885140	13740	13750	13750	13740	400
272	20230724	144700	2402388390	13750	13750	13800	13750	306
273	20230724	144600	2398177820	13750	13750	13750	13750	1
274	20230724	144500	2398164070	13740	13750	13750	13740	11
275	20230724	144400	2398012830	13750	13750	13750	13750	117
276	20230724	144300	2396404080	13750	13750	13750	13750	10
277	20230724	144200	2396266580	13750	13750	13750	13750	50
278	20230724	144100	2395579080	13740	13740	13740	13740	0
279	20230724	144000	2395579080	13740	13740	13740	13740	0
280	20230724	143900	2395579080	13740	13740	13740	13740	0
281	20230724	143800	2395579080	13740	13760	13760	13740	86
282	20230724	143700	2394396410	13780	13800	13800	13780	124
283	20230724	143600	2392687130	13810	13810	13810	13810	0
284	20230724	143500	2392687130	13810	13810	13810	13810	36
285	20230724	143400	2392189970	13810	13810	13810	13810	464
286	20230724	143300	2385782130	13810	13810	13810	13810	1
287	20230724	143200	2385768320	13810	13810	13810	13810	93
288	20230724	143100	2384483990	13800	13800	13800	13800	0
289	20230724	143000	2384483990	13800	13790	13800	13790	1116
290	20230724	142900	2369084100	13780	13760	13780	13760	590
291	20230724	142800	2360956320	13760	13760	13760	13760	0
292	20230724	142700	2360956320	13760	13760	13760	13760	1
293	20230724	142600	2360942560	13760	13760	13760	13760	16
294	20230724	142500	2360722400	13760	13770	13770	13760	43
295	20230724	142400	2360130420	13770	13770	13770	13770	0
296	20230724	142300	2360130420	13770	13770	13770	13770	45
297	20230724	142200	2359510770	13770	13770	13770	13770	5
298	20230724	142100	2359441920	13780	13780	13780	13780	20
299	20230724	142000	2359166320	13780	13780	13780	13780	0
300	20230724	141900	2359166320	13780	13780	13780	13780	0
301	20230724	141800	2359166320	13780	13780	13780	13780	10
302	20230724	141700	2359028520	13780	13780	13780	13780	4
303	20230724	141600	2358973400	13780	13780	13780	13780	0
304	20230724	141500	2358973400	13780	13780	13780	13780	4
305	20230724	141400	2358918280	13780	13780	13780	13780	1
306	20230724	141300	2358904500	13780	13780	13780	13780	1
307	20230724	141200	2358890720	13780	13780	13780	13780	0
308	20230724	141100	2358890720	13780	13770	13780	13770	36
309	20230724	141000	2358394940	13770	13770	13770	13770	51
310	20230724	140900	2357692670	13770	13770	13770	13770	0
311	20230724	140800	2357692670	13770	13770	13770	13770	0
312	20230724	140700	2357692670	13770	13770	13770	13770	0
313	20230724	140600	2357692670	13770	13770	13770	13770	0
314	20230724	140500	2357692670	13770	13770	13770	13770	0
315	20230724	140400	2357692670	13770	13700	13770	13700	111
316	20230724	140300	2356171250	13690	13690	13690	13690	0
317	20230724	140200	2356171250	13690	13690	13690	13690	1
318	20230724	140100	2356157560	13690	13690	13690	13690	0
319	20230724	140000	2356157560	13690	13700	13700	13690	141
320	20230724	135900	2354227170	13680	13680	13680	13680	0
321	20230724	135800	2354227170	13680	13680	13680	13680	0
322	20230724	135700	2354227170	13680	13680	13680	13680	0
323	20230724	135600	2354227170	13680	13680	13680	13680	0
324	20230724	135500	2354227170	13680	13680	13680	13680	0
325	20230724	135400	2354227170	13680	13680	13680	13680	0
326	20230724	135300	2354227170	13680	13680	13680	13680	0
327	20230724	135200	2354227170	13680	13680	13680	13680	0
328	20230724	135100	2354227170	13680	13680	13680	13680	10
329	20230724	135000	2354090370	13680	13680	13680	13680	15
330	20230724	134900	2353885170	13680	13690	13690	13680	69
331	20230724	134800	2352941230	13760	13760	13760	13760	0
332	20230724	134700	2352941230	13760	13760	13760	13760	0
333	20230724	134600	2352941230	13760	13760	13760	13760	1
334	20230724	134500	2352927470	13690	13690	13690	13690	54
335	20230724	134400	2352188210	13700	13700	13700	13700	1
336	20230724	134300	2352174510	13700	13700	13700	13700	8
337	20230724	134200	2352064910	13700	13700	13700	13700	20
338	20230724	134100	2351790910	13700	13700	13700	13700	170
339	20230724	134000	2349461910	13700	13780	13780	13700	41
340	20230724	133900	2348898210	13790	13790	13790	13790	11
341	20230724	133800	2348746520	13790	13790	13790	13790	31
342	20230724	133700	2348319030	13800	13800	13800	13800	20
343	20230724	133600	2348043030	13800	13810	13810	13800	4
344	20230724	133500	2347987820	13810	13810	13810	13810	11
345	20230724	133400	2347835910	13790	13690	13820	13690	408
346	20230724	133300	2342216430	13750	13700	13750	13700	198
347	20230724	133200	2339501480	13690	13690	13690	13690	0
348	20230724	133100	2339501480	13690	13690	13690	13690	0
349	20230724	133000	2339501480	13690	13680	13690	13650	1372
350	20230724	132900	2320740160	13690	13700	13700	13690	158
351	20230724	132800	2318576630	13710	13710	13710	13710	1
352	20230724	132700	2318562920	13710	13710	13710	13710	53
353	20230724	132600	2317836290	13710	13710	13710	13710	41
354	20230724	132500	2317274180	13710	13710	13710	13710	11
355	20230724	132400	2317123370	13710	13710	13710	13710	196
356	20230724	132300	2314436210	13700	13700	13700	13700	0
357	20230724	132200	2314436210	13700	13700	13700	13700	31
358	20230724	132100	2314011510	13710	13710	13710	13710	240
359	20230724	132000	2310721110	13710	13710	13710	13710	866
360	20230724	131900	2298848250	13710	13710	13710	13710	0
361	20230724	131800	2298848250	13710	13730	13730	13710	472
362	20230724	131700	2292375860	13730	13730	13730	13730	3
363	20230724	131600	2292334670	13720	13720	13720	13720	0
364	20230724	131500	2292334670	13720	13720	13720	13720	2
365	20230724	131400	2292307230	13750	13800	13800	13750	416
366	20230724	131300	2286586980	13800	13800	13800	13800	214
367	20230724	131200	2283633780	13800	13800	13800	13800	1
368	20230724	131100	2283619980	13800	13760	13800	13760	354
369	20230724	131000	2278739370	13750	13740	13750	13710	364
370	20230724	130900	2273740570	13750	13750	13750	13750	24
371	20230724	130800	2273410570	13740	13730	13740	13730	4
372	20230724	130700	2273355630	13720	13720	13720	13720	0
373	20230724	130600	2273355630	13720	13710	13720	13710	609
374	20230724	130500	2265006220	13710	13710	13710	13710	1
375	20230724	130400	2264992510	13690	13690	13690	13690	16
376	20230724	130300	2264773470	13690	13690	13690	13690	0
377	20230724	130200	2264773470	13690	13690	13690	13690	14
378	20230724	130100	2264581810	13690	13690	13690	13690	0
379	20230724	130000	2264581810	13690	13690	13710	13690	1234
380	20230724	125900	2247671880	13690	13680	13690	13680	60
381	20230724	125800	2246850780	13640	13650	13680	13640	185
382	20230724	125700	2244325410	13650	13650	13650	13650	66
383	20230724	125600	2243424510	13650	13650	13650	13650	16
384	20230724	125500	2243206110	13650	13650	13650	13650	170
385	20230724	125400	2240885610	13660	13660	13660	13660	564
386	20230724	125300	2233181370	13660	13660	13660	13660	20
387	20230724	125200	2232908170	13670	13660	13670	13660	277
388	20230724	125100	2229123850	13660	13660	13660	13660	3
389	20230724	125000	2229082870	13660	13650	13660	13650	224
390	20230724	124900	2226025220	13650	13650	13650	13650	11
391	20230724	124800	2225875070	13630	13650	13650	13630	36
392	20230724	124700	2225384170	13650	13650	13650	13650	51
393	20230724	124600	2224688020	13630	13630	13630	13630	74
394	20230724	124500	2223679400	13630	13640	13650	13630	231
395	20230724	124400	2220526880	13650	13650	13650	13650	0
396	20230724	124300	2220526880	13650	13650	13650	13650	0
397	20230724	124200	2220526880	13650	13650	13650	13650	0
398	20230724	124100	2220526880	13650	13650	13650	13650	1
399	20230724	124000	2220513230	13630	13640	13640	13630	3
400	20230724	123900	2220472330	13620	13650	13650	13620	78
401	20230724	123800	2219408180	13620	13620	13620	13620	7
402	20230724	123700	2219312840	13620	13620	13620	13620	54
403	20230724	123600	2218577360	13650	13650	13650	13650	0
404	20230724	123500	2218577360	13650	13650	13650	13650	0
405	20230724	123400	2218577360	13650	13650	13650	13650	1
406	20230724	123300	2218563710	13650	13650	13650	13610	109
407	20230724	123200	2217079860	13650	13610	13650	13610	165
408	20230724	123100	2214834080	13650	13650	13650	13650	0
409	20230724	123000	2214834080	13650	13610	13650	13600	208
410	20230724	122900	2212002980	13610	13650	13650	13610	1294
411	20230724	122800	2194380510	13650	13650	13650	13650	0
412	20230724	122700	2194380510	13650	13630	13650	13630	41
413	20230724	122600	2193821620	13630	13630	13630	13630	26
414	20230724	122500	2193467240	13630	13630	13630	13630	1
415	20230724	122400	2193453610	13650	13650	13650	13630	59
416	20230724	122300	2192649160	13650	13650	13650	13630	775
417	20230724	122200	2182083080	13650	13650	13650	13650	1
418	20230724	122100	2182069430	13650	13650	13650	13650	0
419	20230724	122000	2182069430	13650	13650	13650	13650	245
420	20230724	121900	2178725180	13660	13660	13660	13660	2
421	20230724	121800	2178697860	13660	13660	13660	13660	31
422	20230724	121700	2178274400	13650	13650	13650	13650	10
423	20230724	121600	2178137900	13650	13650	13650	13650	100
424	20230724	121500	2176772900	13650	13650	13650	13650	352
425	20230724	121400	2171968100	13650	13660	13660	13650	363
426	20230724	121300	2167010250	13660	13660	13660	13660	21
427	20230724	121200	2166723390	13650	13660	13660	13650	16
428	20230724	121100	2166504890	13660	13620	13660	13610	871
429	20230724	121000	2154647530	13610	13600	13610	13600	85
430	20230724	120900	2153491130	13670	13600	13670	13580	2785
431	20230724	120800	2115652100	13590	13590	13590	13590	0
432	20230724	120700	2115652100	13590	13600	13600	13590	622
433	20230724	120600	2107197450	13600	13600	13600	13600	424
434	20230724	120500	2101431050	13600	13680	13680	13600	12626
435	20230724	120400	1929684280	13680	13680	13680	13680	11
436	20230724	120300	1929533800	13680	13680	13680	13680	0
437	20230724	120200	1929533800	13680	13680	13680	13680	5
438	20230724	120100	1929465400	13680	13680	13680	13680	51
439	20230724	120000	1928767720	13620	13680	13680	13620	30
440	20230724	115900	1928357380	13680	13680	13680	13680	20
441	20230724	115800	1928083780	13690	13690	13690	13690	3
442	20230724	115700	1928042710	13690	13690	13700	13690	57
443	20230724	115600	1927262360	13700	13690	13700	13690	51
444	20230724	115500	1926564160	13690	13630	13690	13620	441
445	20230724	115400	1920545430	13620	13620	13620	13620	0
446	20230724	115300	1920545430	13620	13620	13620	13620	0
447	20230724	115200	1920545430	13620	13620	13690	13620	533
448	20230724	115100	1913283310	13620	13690	13690	13620	278
449	20230724	115000	1909496880	13620	13690	13690	13620	202
450	20230724	114900	1906743330	13690	13690	13690	13690	29
451	20230724	114800	1906346320	13690	13690	13690	13690	0
452	20230724	114700	1906346320	13690	13690	13690	13690	1
453	20230724	114600	1906332630	13690	13690	13690	13690	0
454	20230724	114500	1906332630	13690	13690	13690	13620	37
455	20230724	114400	1905826170	13690	13690	13690	13690	31
456	20230724	114300	1905401780	13700	13700	13700	13600	30705
457	20230724	114200	1487501980	13680	13670	13680	13670	231
458	20230724	114100	1484342100	13670	13670	13670	13670	148
459	20230724	114000	1482318940	13670	13670	13670	13670	1
460	20230724	113900	1482305270	13700	13700	13700	13700	142
461	20230724	113800	1480359870	13700	13670	13700	13670	13
462	20230724	113700	1480181860	13670	13670	13670	13670	5
463	20230724	113600	1480113510	13670	13680	13680	13650	2873
464	20230724	113500	1440860620	13670	13670	13670	13670	0
465	20230724	113400	1440860620	13670	13700	13700	13670	30
466	20230724	113300	1440450400	13710	13710	13710	13710	10
467	20230724	113200	1440313300	13700	13710	13710	13700	31
468	20230724	113100	1439888300	13710	13710	13710	13710	1
469	20230724	113000	1439874590	13710	13710	13710	13710	31
470	20230724	112900	1439449580	13710	13710	13710	13710	9
471	20230724	112800	1439326190	13710	13680	13710	13680	209
472	20230724	112700	1436467040	13660	13660	13660	13660	16
473	20230724	112600	1436248480	13680	13680	13680	13680	101
474	20230724	112500	1434866800	13680	13660	13680	13650	962
475	20230724	112400	1421725950	13660	13650	13660	13650	60
476	20230724	112300	1420906850	13660	13650	13660	13650	425
477	20230724	112200	1415104660	13660	13660	13660	13660	48
478	20230724	112100	1414448980	13660	13670	13670	13660	1689
479	20230724	112000	1391367770	13680	13690	13690	13680	6
480	20230724	111900	1391285680	13680	13680	13680	13680	100
481	20230724	111800	1389917680	13680	13690	13690	13680	387
482	20230724	111700	1384622950	13690	13690	13690	13690	450
483	20230724	111600	1378462450	13700	13710	13710	13700	911
484	20230724	111500	1365981650	13710	13740	13750	13710	1787
485	20230724	111400	1341469690	13750	13750	13750	13750	5
486	20230724	111300	1341400940	13750	13750	13750	13750	20
487	20230724	111200	1341125940	13750	13750	13750	13750	13
488	20230724	111100	1340947190	13750	13750	13750	13750	5
489	20230724	111000	1340878440	13790	13770	13790	13770	32
490	20230724	110900	1340437780	13730	13730	13730	13730	0
491	20230724	110800	1340437780	13730	13730	13740	13720	788
492	20230724	110700	1329618500	13740	13770	13770	13740	1984
493	20230724	110600	1302347220	13800	13800	13800	13800	1
494	20230724	110500	1302333420	13750	13750	13750	13750	0
495	20230724	110400	1302333420	13750	13750	13800	13750	474
496	20230724	110300	1295815870	13750	13750	13750	13750	10
497	20230724	110200	1295678370	13750	13750	13750	13750	91
498	20230724	110100	1294427120	13750	13750	13750	13750	249
499	20230724	110000	1291003370	13750	13750	13750	13740	446
500	20230724	105900	1284870880	13750	13750	13750	13750	60
501	20230724	105800	1284045880	13750	13780	13780	13750	1007
502	20230724	105700	1270192440	13780	13780	13780	13780	8
503	20230724	105600	1270082200	13780	13770	13780	13750	502
504	20230724	105500	1263177990	13780	13790	13790	13780	5
505	20230724	105400	1263109080	13800	13800	13800	13800	56
506	20230724	105300	1262336280	13800	13800	13800	13800	0
507	20230724	105200	1262336280	13800	13820	13820	13800	34
508	20230724	105100	1261866870	13820	13810	13820	13810	160
509	20230724	105000	1259656320	13820	13820	13820	13800	124
510	20230724	104900	1257944250	13820	13820	13820	13820	0
511	20230724	104800	1257944250	13820	13820	13820	13820	2
512	20230724	104700	1257916610	13820	13820	13820	13820	0
513	20230724	104600	1257916610	13820	13800	13820	13800	400
514	20230724	104500	1252392200	13800	13760	13800	13750	451
515	20230724	104400	1246190700	13760	13760	13760	13760	4
516	20230724	104300	1246135660	13760	13800	13800	13760	37
517	20230724	104200	1245626480	13800	13800	13800	13800	3
518	20230724	104100	1245585080	13800	13800	13800	13800	27
519	20230724	104000	1245212480	13800	13780	13800	13750	2424
520	20230724	103900	1211874130	13790	13790	13800	13790	18
521	20230724	103800	1211625890	13790	13790	13800	13790	16
522	20230724	103700	1211405240	13790	13790	13790	13790	15
523	20230724	103600	1211198390	13790	13760	13800	13760	44
524	20230724	103500	1210591450	13800	13800	13800	13750	31
525	20230724	103400	1210164400	13750	13800	13800	13750	313
526	20230724	103300	1205855000	13800	13750	13800	13750	202
527	20230724	103200	1203077400	13800	13800	13800	13800	42
528	20230724	103100	1202497800	13800	13800	13800	13800	127
529	20230724	103000	1200745200	13810	13810	13810	13740	102
530	20230724	102900	1199336650	13810	13800	13810	13740	2071
531	20230724	102800	1170847280	13810	13810	13810	13810	2
532	20230724	102700	1170819660	13810	13810	13810	13810	10
533	20230724	102600	1170681560	13800	13810	13810	13800	124
534	20230724	102500	1168970160	13810	13810	13810	13800	38
535	20230724	102400	1168445480	13810	13810	13830	13800	511
536	20230724	102300	1161392990	13830	13830	13830	13810	77
537	20230724	102200	1160328160	13830	13810	13830	13810	23
538	20230724	102100	1160010130	13830	13820	13830	13820	96
539	20230724	102000	1158682460	13820	13820	13820	13820	56
540	20230724	101900	1157908540	13820	13830	13830	13820	154
541	20230724	101800	1155780230	13830	13870	13880	13830	25
542	20230724	101700	1155433760	13880	13880	13880	13880	0
543	20230724	101600	1155433760	13880	13830	13880	13830	232
544	20230724	101500	1152221210	13820	13800	13830	13780	3445
545	20230724	101400	1104669070	13770	13780	13790	13770	571
546	20230724	101300	1096799100	13770	13780	13780	13770	84
547	20230724	101200	1095642140	13770	13770	13770	13740	1448
548	20230724	101100	1075727410	13770	13770	13770	13770	68
549	20230724	101000	1074791050	13760	13780	13780	13750	1480
550	20230724	100900	1054407610	13780	13780	13780	13780	1512
551	20230724	100800	1033572250	13800	13800	13800	13800	73
552	20230724	100700	1032564850	13830	13830	13830	13830	1
553	20230724	100600	1032551020	13830	13830	13830	13820	111
554	20230724	100500	1031016930	13830	13770	13830	13770	318
555	20230724	100400	1026633390	13770	13770	13770	13770	408
556	20230724	100300	1021015230	13770	13770	13770	13770	208
557	20230724	100200	1018151070	13740	13750	13770	13740	278
558	20230724	100100	1014329290	13770	13770	13770	13740	128
559	20230724	100000	1012569880	13740	13740	13760	13720	631
560	20230724	095900	1003899920	13740	13700	13740	13690	274
561	20230724	095800	1000145650	13700	13770	13770	13700	1576
562	20230724	095700	978525780	13780	13760	13780	13750	906
563	20230724	095600	966062420	13760	13790	13790	13760	2333
564	20230724	095500	933940990	13860	13860	13860	13860	3
565	20230724	095400	933899410	13860	13820	13860	13780	1053
566	20230724	095300	919372040	13840	13840	13880	13800	3261
567	20230724	095200	874311360	13880	13850	13880	13840	914
568	20230724	095100	861661040	13880	13860	13880	13840	3055
569	20230724	095000	819334940	13880	13860	13880	13860	81
570	20230724	094900	818211680	13860	13860	13860	13860	521
571	20230724	094800	810990620	13860	13880	13880	13860	985
572	20230724	094700	797333480	13880	13880	13880	13880	5
573	20230724	094600	797264080	13890	13890	13890	13890	32
574	20230724	094500	796819600	13890	13890	13890	13890	20
575	20230724	094400	796541800	13890	13890	13890	13890	106
576	20230724	094300	795069460	13890	13890	13890	13890	195
577	20230724	094200	792360910	13890	13890	13890	13890	55
578	20230724	094100	791596960	13840	13850	13850	13840	250
579	20230724	094000	788136910	13900	13860	13910	13840	1292
580	20230724	093900	770239120	13890	13900	13900	13850	234
581	20230724	093800	766996990	13900	13900	13900	13900	50
582	20230724	093700	766301990	13900	13880	13900	13880	100
583	20230724	093600	764913560	13840	13850	13900	13840	136
584	20230724	093500	763030860	13890	13890	13900	13890	79
585	20230724	093400	761933470	13910	13840	13910	13830	267
586	20230724	093300	758233880	13830	13890	13890	13830	5000
587	20230724	093200	689017810	13880	13900	13900	13880	89
588	20230724	093100	687782430	13910	13910	13910	13910	463
589	20230724	093000	681342100	13910	13910	13910	13910	2
590	20230724	092900	681314280	13910	13850	13910	13850	62
591	20230724	092800	680454860	13850	13910	13910	13850	105
592	20230724	092700	678998510	13980	13910	13980	13910	476
593	20230724	092600	672362200	13910	13910	13910	13840	661
594	20230724	092500	663205910	13930	13980	13980	13850	1069
595	20230724	092400	648377660	13900	13880	13990	13880	12
596	20230724	092300	648210390	13990	13980	13990	13870	241
597	20230724	092200	644845930	13870	13930	13990	13870	2749
598	20230724	092100	606623850	14010	14010	14020	13940	1789
599	20230724	092000	581598370	14020	14010	14020	13960	332
600	20230724	091900	576954220	14020	13980	14020	13980	322
601	20230724	091800	572450130	13960	14020	14020	13960	768
602	20230724	091700	561713430	14040	14030	14040	14030	133
603	20230724	091600	559847230	14030	14020	14040	14020	124
604	20230724	091500	558107990	14040	14050	14060	13960	378
605	20230724	091400	552813280	14130	13890	14130	13890	2961
606	20230724	091300	511411150	13890	13870	13900	13810	1691
607	20230724	091200	488003390	13870	13830	13960	13760	22791
608	20230724	091100	172702050	13620	13620	13620	13620	0
609	20230724	091000	172702050	13620	14480	14480	13620	7820
610	20230724	090900	63001220	14490	14490	14490	14280	13
611	20230724	090800	62813110	14490	14180	14500	14180	434
612	20230724	090700	56587670	14180	14180	14180	14180	2
613	20230724	090600	56559310	14170	14170	14180	14170	217
614	20230724	090500	53484400	14170	14170	14180	14150	364
615	20230724	090400	48331330	14150	14130	14150	14120	507
616	20230724	090300	41167170	14130	14150	14150	14130	850
617	20230724	090200	29146150	14190	14250	14250	14190	1147
618	20230724	090100	12851300	14240	14320	14320	14240	448
619	20230724	090000	6455650	14340	14440	14440	14340	449