KissMeData/060720/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	192500	5468198810	18690	18690	18690	18690	8380
3	20230724	192400	5468198810	18690	18690	18690	18690	0
4	20230724	192300	5468198810	18690	18690	18690	18690	0
5	20230724	192200	5468198810	18690	18690	18690	18690	0
6	20230724	192100	5468198810	18690	18690	18690	18690	0
7	20230724	192000	5468198810	18690	18690	18690	18690	0
8	20230724	191900	5468198810	18690	18690	18690	18690	0
9	20230724	191800	5468198810	18690	18690	18690	18690	0
10	20230724	191700	5468198810	18690	18690	18690	18690	0
11	20230724	191600	5468198810	18690	18690	18690	18690	0
12	20230724	191500	5468198810	18690	18690	18690	18690	0
13	20230724	191400	5468198810	18690	18690	18690	18690	0
14	20230724	191300	5468198810	18690	18690	18690	18690	0
15	20230724	191200	5468198810	18690	18690	18690	18690	0
16	20230724	191100	5468198810	18690	18690	18690	18690	0
17	20230724	191000	5468198810	18690	18690	18690	18690	0
18	20230724	190900	5468198810	18690	18690	18690	18690	0
19	20230724	190800	5468198810	18690	18690	18690	18690	0
20	20230724	190700	5468198810	18690	18690	18690	18690	0
21	20230724	190600	5468198810	18690	18690	18690	18690	0
22	20230724	190500	5468198810	18690	18690	18690	18690	0
23	20230724	190400	5468198810	18690	18690	18690	18690	0
24	20230724	190300	5468198810	18690	18690	18690	18690	0
25	20230724	190200	5468198810	18690	18690	18690	18690	0
26	20230724	190100	5468198810	18690	18690	18690	18690	0
27	20230724	190000	5468198810	18690	18690	18690	18690	0
28	20230724	185900	5468198810	18690	18690	18690	18690	0
29	20230724	185800	5468198810	18690	18690	18690	18690	0
30	20230724	185700	5468198810	18690	18690	18690	18690	0
31	20230724	185600	5468198810	18690	18690	18690	18690	0
32	20230724	185500	5468198810	18690	18690	18690	18690	8380
33	20230724	185400	5468198810	18690	18690	18690	18690	0
34	20230724	185300	5468198810	18690	18690	18690	18690	0
35	20230724	185200	5468198810	18690	18690	18690	18690	0
36	20230724	185100	5468198810	18690	18690	18690	18690	0
37	20230724	185000	5468198810	18690	18690	18690	18690	0
38	20230724	184900	5468198810	18690	18690	18690	18690	0
39	20230724	184800	5468198810	18690	18690	18690	18690	0
40	20230724	184700	5468198810	18690	18690	18690	18690	0
41	20230724	184600	5468198810	18690	18690	18690	18690	0
42	20230724	184500	5468198810	18690	18690	18690	18690	0
43	20230724	184400	5468198810	18690	18690	18690	18690	0
44	20230724	184300	5468198810	18690	18690	18690	18690	0
45	20230724	184200	5468198810	18690	18690	18690	18690	0
46	20230724	184100	5468198810	18690	18690	18690	18690	0
47	20230724	184000	5468198810	18690	18690	18690	18690	0
48	20230724	183900	5468198810	18690	18690	18690	18690	0
49	20230724	183800	5468198810	18690	18690	18690	18690	0
50	20230724	183700	5468198810	18690	18690	18690	18690	0
51	20230724	183600	5468198810	18690	18690	18690	18690	0
52	20230724	183500	5468198810	18690	18690	18690	18690	0
53	20230724	183400	5468198810	18690	18690	18690	18690	0
54	20230724	183300	5468198810	18690	18690	18690	18690	0
55	20230724	183200	5468198810	18690	18690	18690	18690	0
56	20230724	183100	5468198810	18690	18690	18690	18690	0
57	20230724	183000	5468198810	18690	18690	18690	18690	0
58	20230724	182900	5468198810	18690	18690	18690	18690	0
59	20230724	182800	5468198810	18690	18690	18690	18690	0
60	20230724	182700	5468198810	18690	18690	18690	18690	0
61	20230724	182600	5468198810	18690	18690	18690	18690	0
62	20230724	182500	5468198810	18690	18690	18690	18690	8380
63	20230724	182400	5468198810	18690	18690	18690	18690	0
64	20230724	182300	5468198810	18690	18690	18690	18690	0
65	20230724	182200	5468198810	18690	18690	18690	18690	0
66	20230724	182100	5468198810	18690	18690	18690	18690	0
67	20230724	182000	5468198810	18690	18690	18690	18690	0
68	20230724	181900	5468198810	18690	18690	18690	18690	0
69	20230724	181800	5468198810	18690	18690	18690	18690	0
70	20230724	181700	5468198810	18690	18690	18690	18690	0
71	20230724	181600	5468198810	18690	18690	18690	18690	0
72	20230724	181500	5468198810	18690	18690	18690	18690	0
73	20230724	181400	5468198810	18690	18690	18690	18690	0
74	20230724	181300	5468198810	18690	18690	18690	18690	0
75	20230724	181200	5468198810	18690	18690	18690	18690	0
76	20230724	181100	5468198810	18690	18690	18690	18690	0
77	20230724	181000	5468198810	18690	18690	18690	18690	0
78	20230724	180900	5468198810	18690	18690	18690	18690	0
79	20230724	180800	5468198810	18690	18690	18690	18690	0
80	20230724	180700	5468198810	18690	18690	18690	18690	0
81	20230724	180600	5468198810	18690	18690	18690	18690	0
82	20230724	180500	5468198810	18690	18690	18690	18690	0
83	20230724	180400	5468198810	18690	18690	18690	18690	0
84	20230724	180300	5468198810	18690	18690	18690	18690	0
85	20230724	180200	5468198810	18690	18690	18690	18690	0
86	20230724	180100	5468198810	18690	18690	18690	18690	0
87	20230724	180000	5468198810	18690	18690	18690	18690	0
88	20230724	175900	5468198810	18690	18690	18690	18690	0
89	20230724	175800	5468198810	18690	18690	18690	18690	0
90	20230724	175700	5468198810	18690	18690	18690	18690	0
91	20230724	175600	5468198810	18690	18690	18690	18690	0
92	20230724	175500	5468198810	18690	18690	18690	18690	8380
93	20230724	175400	5468198810	18690	18690	18690	18690	0
94	20230724	175300	5468198810	18690	18690	18690	18690	0
95	20230724	175200	5468198810	18690	18690	18690	18690	0
96	20230724	175100	5468198810	18690	18690	18690	18690	0
97	20230724	175000	5468198810	18690	18690	18690	18690	0
98	20230724	174900	5468198810	18690	18690	18690	18690	0
99	20230724	174800	5468198810	18690	18690	18690	18690	0
100	20230724	174700	5468198810	18690	18690	18690	18690	0
101	20230724	174600	5468198810	18690	18690	18690	18690	0
102	20230724	174500	5468198810	18690	18690	18690	18690	0
103	20230724	174400	5468198810	18690	18690	18690	18690	0
104	20230724	174300	5468198810	18690	18690	18690	18690	0
105	20230724	174200	5468198810	18690	18690	18690	18690	0
106	20230724	174100	5468198810	18690	18690	18690	18690	0
107	20230724	174000	5468198810	18690	18690	18690	18690	0
108	20230724	173900	5468198810	18690	18690	18690	18690	0
109	20230724	173800	5468198810	18690	18690	18690	18690	0
110	20230724	173700	5468198810	18690	18690	18690	18690	0
111	20230724	173600	5468198810	18690	18690	18690	18690	0
112	20230724	173500	5468198810	18690	18690	18690	18690	0
113	20230724	173400	5468198810	18690	18690	18690	18690	0
114	20230724	173300	5468198810	18690	18690	18690	18690	0
115	20230724	173200	5468198810	18690	18690	18690	18690	0
116	20230724	173100	5468198810	18690	18690	18690	18690	0
117	20230724	173000	5468198810	18690	18690	18690	18690	0
118	20230724	172900	5468198810	18690	18690	18690	18690	0
119	20230724	172800	5468198810	18690	18690	18690	18690	0
120	20230724	172700	5468198810	18690	18690	18690	18690	0
121	20230724	172600	5468198810	18690	18690	18690	18690	0
122	20230724	172500	5468198810	18690	18690	18690	18690	8380
123	20230724	172400	5468198810	18690	18690	18690	18690	0
124	20230724	172300	5468198810	18690	18690	18690	18690	0
125	20230724	172200	5468198810	18690	18690	18690	18690	0
126	20230724	172100	5468198810	18690	18690	18690	18690	0
127	20230724	172000	5468198810	18690	18690	18690	18690	0
128	20230724	171900	5468198810	18690	18690	18690	18690	0
129	20230724	171800	5468198810	18690	18690	18690	18690	0
130	20230724	171700	5468198810	18690	18690	18690	18690	0
131	20230724	171600	5468198810	18690	18690	18690	18690	0
132	20230724	171500	5468198810	18690	18690	18690	18690	0
133	20230724	171400	5468198810	18690	18690	18690	18690	0
134	20230724	171300	5468198810	18690	18690	18690	18690	0
135	20230724	171200	5468198810	18690	18690	18690	18690	0
136	20230724	171100	5468198810	18690	18690	18690	18690	0
137	20230724	171000	5468198810	18690	18690	18690	18690	0
138	20230724	170900	5468198810	18690	18690	18690	18690	0
139	20230724	170800	5468198810	18690	18690	18690	18690	0
140	20230724	170700	5468198810	18690	18690	18690	18690	0
141	20230724	170600	5468198810	18690	18690	18690	18690	0
142	20230724	170500	5468198810	18690	18690	18690	18690	0
143	20230724	170400	5468198810	18690	18690	18690	18690	0
144	20230724	170300	5468198810	18690	18690	18690	18690	0
145	20230724	170200	5468198810	18690	18690	18690	18690	0
146	20230724	170100	5468198810	18690	18690	18690	18690	0
147	20230724	170000	5468198810	18690	18690	18690	18690	0
148	20230724	165900	5468198810	18690	18690	18690	18690	0
149	20230724	165800	5468198810	18690	18690	18690	18690	0
150	20230724	165700	5468198810	18690	18690	18690	18690	0
151	20230724	165600	5468198810	18690	18690	18690	18690	0
152	20230724	165500	5468198810	18690	18690	18690	18690	8380
153	20230724	165400	5468198810	18690	18690	18690	18690	0
154	20230724	165300	5468198810	18690	18690	18690	18690	0
155	20230724	165200	5468198810	18690	18690	18690	18690	0
156	20230724	165100	5468198810	18690	18690	18690	18690	0
157	20230724	165000	5468198810	18690	18690	18690	18690	0
158	20230724	164900	5468198810	18690	18690	18690	18690	0
159	20230724	164800	5468198810	18690	18690	18690	18690	0
160	20230724	164700	5468198810	18690	18690	18690	18690	0
161	20230724	164600	5468198810	18690	18690	18690	18690	0
162	20230724	164500	5468198810	18690	18690	18690	18690	0
163	20230724	164400	5468198810	18690	18690	18690	18690	0
164	20230724	164300	5468198810	18690	18690	18690	18690	0
165	20230724	164200	5468198810	18690	18690	18690	18690	0
166	20230724	164100	5468198810	18690	18690	18690	18690	0
167	20230724	164000	5468198810	18690	18690	18690	18690	0
168	20230724	163900	5468198810	18690	18690	18690	18690	0
169	20230724	163800	5468198810	18690	18690	18690	18690	0
170	20230724	163700	5468198810	18690	18690	18690	18690	0
171	20230724	163600	5468198810	18690	18690	18690	18690	0
172	20230724	163500	5468198810	18690	18690	18690	18690	0
173	20230724	163400	5468198810	18690	18690	18690	18690	0
174	20230724	163300	5468198810	18690	18690	18690	18690	0
175	20230724	163200	5468198810	18690	18690	18690	18690	0
176	20230724	163100	5468198810	18690	18690	18690	18690	0
177	20230724	163000	5468198810	18690	18690	18690	18690	0
178	20230724	162900	5468198810	18690	18690	18690	18690	0
179	20230724	162800	5468198810	18690	18690	18690	18690	0
180	20230724	162700	5468198810	18690	18690	18690	18690	0
181	20230724	162600	5468198810	18690	18690	18690	18690	0
182	20230724	162500	5468198810	18690	18690	18690	18690	8380
183	20230724	162400	5468198810	18690	18690	18690	18690	0
184	20230724	162300	5468198810	18690	18690	18690	18690	0
185	20230724	162200	5468198810	18690	18690	18690	18690	0
186	20230724	162100	5468198810	18690	18690	18690	18690	0
187	20230724	162000	5468198810	18690	18690	18690	18690	0
188	20230724	161900	5468198810	18690	18690	18690	18690	0
189	20230724	161800	5468198810	18690	18690	18690	18690	0
190	20230724	161700	5468198810	18690	18690	18690	18690	0
191	20230724	161600	5468198810	18690	18690	18690	18690	0
192	20230724	161500	5468198810	18690	18690	18690	18690	0
193	20230724	161400	5468198810	18690	18690	18690	18690	0
194	20230724	161300	5468198810	18690	18690	18690	18690	0
195	20230724	161200	5468198810	18690	18690	18690	18690	0
196	20230724	161100	5468198810	18690	18690	18690	18690	0
197	20230724	161000	5468198810	18690	18690	18690	18690	0
198	20230724	160900	5468198810	18690	18690	18690	18690	0
199	20230724	160800	5468198810	18690	18690	18690	18690	0
200	20230724	160700	5468198810	18690	18690	18690	18690	0
201	20230724	160600	5468198810	18690	18690	18690	18690	0
202	20230724	160500	5468198810	18690	18690	18690	18690	0
203	20230724	160400	5468198810	18690	18690	18690	18690	0
204	20230724	160300	5468198810	18690	18690	18690	18690	0
205	20230724	160200	5468198810	18690	18690	18690	18690	0
206	20230724	160100	5468198810	18690	18690	18690	18690	0
207	20230724	160000	5468198810	18690	18690	18690	18690	0
208	20230724	155900	5468198810	18690	18690	18690	18690	0
209	20230724	155800	5468198810	18690	18690	18690	18690	0
210	20230724	155700	5468198810	18690	18690	18690	18690	0
211	20230724	155600	5468198810	18690	18690	18690	18690	0
212	20230724	155500	5468198810	18690	18690	18690	18690	8380
213	20230724	155400	5468198810	18690	18690	18690	18690	0
214	20230724	155300	5468198810	18690	18690	18690	18690	0
215	20230724	155200	5468198810	18690	18690	18690	18690	0
216	20230724	155100	5468198810	18690	18690	18690	18690	0
217	20230724	155000	5468198810	18690	18690	18690	18690	0
218	20230724	154900	5468198810	18690	18690	18690	18690	0
219	20230724	154800	5468198810	18690	18690	18690	18690	0
220	20230724	154700	5468198810	18690	18690	18690	18690	0
221	20230724	154600	5468198810	18690	18690	18690	18690	0
222	20230724	154500	5468198810	18690	18690	18690	18690	0
223	20230724	154400	5468198810	18690	18690	18690	18690	0
224	20230724	154300	5468198810	18690	18690	18690	18690	0
225	20230724	154200	5468198810	18690	18690	18690	18690	0
226	20230724	154100	5468198810	18690	18690	18690	18690	0
227	20230724	154000	5468198810	18690	18690	18690	18690	0
228	20230724	153900	5468198810	18690	18690	18690	18690	0
229	20230724	153800	5468198810	18690	18690	18690	18690	0
230	20230724	153700	5468198810	18690	18690	18690	18690	0
231	20230724	153600	5468198810	18690	18690	18690	18690	0
232	20230724	153500	5468198810	18690	18690	18690	18690	0
233	20230724	153400	5468198810	18690	18690	18690	18690	0
234	20230724	153300	5468198810	18690	18690	18690	18690	0
235	20230724	153200	5468198810	18690	18690	18690	18690	0
236	20230724	153100	5468198810	18690	18690	18690	18690	0
237	20230724	153000	5468198810	18690	18690	18690	18690	8380
238	20230724	152900	5311576610	18670	18670	18670	18670	0
239	20230724	152800	5311576610	18670	18670	18670	18670	0
240	20230724	152700	5311576610	18670	18670	18670	18670	0
241	20230724	152600	5311576610	18670	18670	18670	18670	0
242	20230724	152500	5311576610	18670	18670	18670	18670	0
243	20230724	152400	5311576610	18670	18670	18670	18670	0
244	20230724	152300	5311576610	18670	18670	18670	18670	0
245	20230724	152200	5311576610	18670	18670	18670	18670	0
246	20230724	152100	5311576610	18670	18670	18670	18670	0
247	20230724	152000	5311576610	18670	18670	18670	18670	0
248	20230724	151900	5311576610	18670	18680	18720	18670	1679
249	20230724	151800	5280214650	18680	18670	18720	18660	2231
250	20230724	151700	5238523570	18680	18750	18750	18680	1561
251	20230724	151600	5209302730	18750	18750	18770	18740	1397
252	20230724	151500	5183099490	18760	18790	18800	18740	1616
253	20230724	151400	5152772380	18780	18800	18800	18770	585
254	20230724	151300	5141776730	18770	18790	18800	18740	1151
255	20230724	151200	5120170590	18800	18770	18800	18760	1261
256	20230724	151100	5096495500	18800	18780	18800	18770	991
257	20230724	151000	5077875240	18770	18780	18790	18770	1021
258	20230724	150900	5058699860	18780	18790	18790	18780	767
259	20230724	150800	5044290720	18790	18790	18800	18790	602
260	20230724	150700	5032976380	18800	18790	18810	18780	1333
261	20230724	150600	5007918990	18800	18820	18820	18790	778
262	20230724	150500	4993283060	18830	18820	18830	18820	1038
263	20230724	150400	4973743810	18820	18790	18830	18790	1750
264	20230724	150300	4940841230	18790	18790	18790	18750	1508
265	20230724	150200	4912539160	18790	18800	18810	18750	1444
266	20230724	150100	4885421590	18800	18840	18840	18720	2131
267	20230724	150000	4845388300	18840	18850	18850	18830	711
268	20230724	145900	4831994720	18840	18790	18840	18780	881
269	20230724	145800	4815428500	18800	18790	18820	18770	1474
270	20230724	145700	4787729570	18790	18730	18790	18720	2700
271	20230724	145600	4737072030	18720	18720	18730	18680	995
272	20230724	145500	4718446390	18730	18670	18740	18670	2376
273	20230724	145400	4673999840	18670	18670	18690	18660	1202
274	20230724	145300	4651555900	18670	18680	18690	18670	1221
275	20230724	145200	4628750510	18680	18700	18700	18680	895
276	20230724	145100	4612020890	18700	18700	18720	18700	880
277	20230724	145000	4595559670	18710	18700	18720	18700	1130
278	20230724	144900	4574423360	18700	18730	18730	18700	1110
279	20230724	144800	4553649430	18730	18690	18730	18690	1719
280	20230724	144700	4521491930	18700	18710	18710	18690	1007
281	20230724	144600	4502659920	18710	18720	18730	18710	1253
282	20230724	144500	4479204630	18730	18760	18760	18720	806
283	20230724	144400	4464102330	18770	18760	18780	18760	1541
284	20230724	144300	4435174660	18760	18760	18770	18760	213
285	20230724	144200	4431178710	18760	18760	18770	18760	120
286	20230724	144100	4428927270	18770	18750	18780	18750	255
287	20230724	144000	4424142320	18760	18770	18780	18760	862
288	20230724	143900	4407960690	18760	18760	18760	18760	249
289	20230724	143800	4403289450	18750	18770	18780	18750	1199
290	20230724	143700	4380791200	18770	18780	18780	18770	183
291	20230724	143600	4377355800	18780	18840	18840	18780	327
292	20230724	143500	4371205770	18840	18770	18840	18760	1025
293	20230724	143400	4351948220	18770	18770	18780	18710	758
294	20230724	143300	4337719710	18710	18810	18810	18710	601
295	20230724	143200	4326434200	18810	18850	18850	18810	2489
296	20230724	143100	4279534770	18850	18850	18860	18850	617
297	20230724	143000	4267904080	18850	18860	18860	18830	664
298	20230724	142900	4255384800	18860	18860	18860	18840	1341
299	20230724	142800	4230095970	18860	18870	18870	18860	495
300	20230724	142700	4220759590	18860	18860	18870	18860	752
301	20230724	142600	4206571500	18860	18870	18870	18860	287
302	20230724	142500	4201157930	18860	18860	18870	18860	229
303	20230724	142400	4196838590	18870	18880	18890	18850	2399
304	20230724	142300	4151572980	18880	18880	18890	18880	838
305	20230724	142200	4135750910	18890	18890	18890	18880	233
306	20230724	142100	4131350450	18890	18880	18890	18870	828
307	20230724	142000	4115718670	18880	18910	18910	18880	1729
308	20230724	141900	4083041810	18920	18900	18920	18890	757
309	20230724	141800	4068732880	18910	18910	18920	18900	311
310	20230724	141700	4062851600	18910	18880	18910	18870	1785
311	20230724	141600	4029123290	18880	18890	18900	18880	1934
312	20230724	141500	3992589170	18900	18880	18900	18880	584
313	20230724	141400	3981559750	18890	18900	18900	18890	794
314	20230724	141300	3966558770	18900	18890	18900	18890	300
315	20230724	141200	3960891440	18900	18880	18900	18870	806
316	20230724	141100	3945669120	18870	18860	18870	18840	394
317	20230724	141000	3938240650	18860	18870	18880	18860	920
318	20230724	140900	3920880480	18870	18830	18870	18830	698
319	20230724	140800	3907724710	18830	18830	18840	18830	246
320	20230724	140700	3903092290	18830	18840	18850	18830	233
321	20230724	140600	3898702350	18840	18820	18850	18810	966
322	20230724	140500	3880513590	18810	18810	18820	18810	240
323	20230724	140400	3875997920	18810	18830	18830	18810	599
324	20230724	140300	3864725000	18830	18860	18860	18830	1621
325	20230724	140200	3834170840	18860	18850	18870	18850	356
326	20230724	140100	3827456690	18850	18840	18870	18840	3739
327	20230724	140000	3756974030	18840	18830	18850	18830	319
328	20230724	135900	3750964570	18820	18820	18840	18810	265
329	20230724	135800	3745976810	18830	18830	18840	18820	415
330	20230724	135700	3738162840	18830	18810	18830	18810	416
331	20230724	135600	3730333160	18820	18790	18820	18780	535
332	20230724	135500	3720275470	18780	18790	18800	18780	808
333	20230724	135400	3705092230	18790	18800	18840	18790	2117
334	20230724	135300	3665251140	18800	18810	18810	18800	222
335	20230724	135200	3661077130	18810	18810	18830	18810	319
336	20230724	135100	3655074220	18810	18730	18820	18730	678
337	20230724	135000	3642336200	18760	18740	18760	18710	1337
338	20230724	134900	3617280980	18740	18730	18770	18730	410
339	20230724	134800	3609598890	18740	18790	18820	18730	991
340	20230724	134700	3590974580	18770	18700	18770	18690	3677
341	20230724	134600	3522088340	18700	18700	18700	18690	334
342	20230724	134500	3515844380	18690	18690	18700	18690	305
343	20230724	134400	3510143500	18700	18680	18700	18680	963
344	20230724	134300	3492145140	18690	18710	18720	18680	1909
345	20230724	134200	3456445060	18710	18700	18710	18700	145
346	20230724	134100	3453733260	18700	18710	18710	18700	730
347	20230724	134000	3440081600	18720	18710	18720	18690	395
348	20230724	133900	3432693070	18710	18700	18710	18690	3509
349	20230724	133800	3367076770	18700	18710	18730	18700	446
350	20230724	133700	3358729680	18710	18730	18730	18710	378
351	20230724	133600	3351653460	18720	18720	18730	18700	883
352	20230724	133500	3335125030	18710	18710	18720	18700	476
353	20230724	133400	3326219290	18710	18700	18710	18690	259
354	20230724	133300	3321376610	18680	18710	18710	18680	407
355	20230724	133200	3313766380	18710	18690	18710	18680	1226
356	20230724	133100	3290840430	18690	18690	18700	18680	282
357	20230724	133000	3285570840	18700	18690	18700	18690	176
358	20230724	132900	3282281080	18680	18700	18700	18680	387
359	20230724	132800	3275048070	18700	18710	18720	18700	811
360	20230724	132700	3259875420	18710	18680	18720	18680	1450
361	20230724	132600	3232761720	18680	18680	18690	18680	190
362	20230724	132500	3229212270	18690	18680	18690	18680	158
363	20230724	132400	3226260540	18690	18680	18700	18680	534
364	20230724	132300	3216280390	18690	18680	18690	18670	462
365	20230724	132200	3207649560	18680	18680	18690	18680	673
366	20230724	132100	3195075070	18690	18680	18690	18680	225
367	20230724	132000	3190870340	18680	18700	18710	18680	292
368	20230724	131900	3185413110	18700	18720	18720	18700	137
369	20230724	131800	3182851090	18720	18700	18720	18690	347
370	20230724	131700	3176363200	18700	18720	18720	18690	1099
371	20230724	131600	3155808700	18710	18710	18720	18700	226
372	20230724	131500	3151579780	18710	18710	18720	18700	717
373	20230724	131400	3138164970	18720	18720	18720	18710	546
374	20230724	131300	3127945590	18720	18730	18730	18720	239
375	20230724	131200	3123470710	18730	18730	18740	18730	164
376	20230724	131100	3120398760	18730	18740	18750	18730	642
377	20230724	131000	3108365340	18740	18730	18740	18730	362
378	20230724	130900	3101581640	18730	18760	18760	18730	533
379	20230724	130800	3091589990	18760	18780	18780	18760	415
380	20230724	130700	3083803210	18770	18820	18820	18760	3666
381	20230724	130600	3014890450	18850	18690	18850	18680	3288
382	20230724	130500	2953265330	18700	18690	18700	18680	198
383	20230724	130400	2949564900	18690	18700	18700	18690	315
384	20230724	130300	2943676260	18700	18690	18700	18680	851
385	20230724	130200	2927773340	18690	18700	18700	18690	447
386	20230724	130100	2919416040	18700	18700	18700	18690	255
387	20230724	130000	2914647800	18690	18700	18720	18690	1219
388	20230724	125900	2891850900	18690	18680	18690	18680	230
389	20230724	125800	2887553380	18690	18670	18690	18670	462
390	20230724	125700	2878924300	18670	18680	18690	18670	296
391	20230724	125600	2873395900	18680	18680	18680	18680	103
392	20230724	125500	2871471860	18670	18680	18690	18670	281
393	20230724	125400	2866224100	18680	18670	18700	18670	844
394	20230724	125300	2850465200	18670	18680	18690	18670	349
395	20230724	125200	2843946390	18670	18690	18690	18670	97
396	20230724	125100	2842135250	18690	18660	18690	18660	289
397	20230724	125000	2836738430	18660	18660	18670	18660	239
398	20230724	124900	2832278620	18660	18660	18660	18650	305
399	20230724	124800	2826587480	18660	18660	18670	18650	225
400	20230724	124700	2822388960	18660	18660	18660	18660	166
401	20230724	124600	2819291400	18680	18660	18690	18660	467
402	20230724	124500	2810569070	18660	18670	18670	18650	290
403	20230724	124400	2805159100	18660	18660	18660	18660	198
404	20230724	124300	2801464420	18660	18650	18660	18650	428
405	20230724	124200	2793480450	18650	18660	18660	18650	1267
406	20230724	124100	2769845920	18660	18670	18670	18660	831
407	20230724	124000	2754338850	18660	18660	18680	18660	206
408	20230724	123900	2750494120	18670	18670	18680	18660	376
409	20230724	123800	2743475030	18670	18680	18680	18670	894
410	20230724	123700	2726782760	18670	18680	18690	18670	349
411	20230724	123600	2720263970	18680	18680	18690	18670	284
412	20230724	123500	2714960450	18680	18690	18690	18680	324
413	20230724	123400	2708907550	18680	18690	18700	18680	471
414	20230724	123300	2700103880	18690	18690	18690	18680	343
415	20230724	123200	2693694160	18690	18690	18690	18680	230
416	20230724	123100	2689397220	18680	18690	18690	18680	112
417	20230724	123000	2687304250	18680	18690	18700	18680	431
418	20230724	122900	2679249820	18680	18700	18700	18680	135
419	20230724	122800	2676726870	18690	18690	18690	18680	194
420	20230724	122700	2673102510	18680	18690	18700	18680	161
421	20230724	122600	2670093800	18690	18690	18700	18690	105
422	20230724	122500	2668131330	18700	18680	18700	18680	167
423	20230724	122400	2665010960	18680	18690	18700	18680	170
424	20230724	122300	2661834360	18690	18700	18700	18690	99
425	20230724	122200	2659984000	18690	18700	18700	18690	141
426	20230724	122100	2657348640	18700	18710	18720	18700	193
427	20230724	122000	2653737700	18700	18690	18700	18690	155
428	20230724	121900	2650839760	18680	18680	18680	18670	1073
429	20230724	121800	2630802200	18690	18690	18690	18680	190
430	20230724	121700	2627251820	18680	18690	18690	18680	201
431	20230724	121600	2623496770	18680	18690	18690	18680	59
432	20230724	121500	2622394220	18690	18700	18700	18680	207
433	20230724	121400	2618525640	18710	18740	18740	18710	596
434	20230724	121300	2607371530	18730	18730	18730	18730	53
435	20230724	121200	2606378840	18740	18740	18750	18740	348
436	20230724	121100	2599857020	18730	18720	18730	18720	432
437	20230724	121000	2591767010	18720	18730	18730	18720	122
438	20230724	120900	2589482590	18720	18710	18740	18710	1022
439	20230724	120800	2570357850	18700	18700	18710	18690	429
440	20230724	120700	2562333910	18680	18690	18700	18680	639
441	20230724	120600	2550390520	18690	18680	18700	18680	167
442	20230724	120500	2547269590	18680	18690	18690	18680	67
443	20230724	120400	2546017690	18690	18690	18700	18690	204
444	20230724	120300	2542203880	18700	18690	18710	18690	240
445	20230724	120200	2537716720	18700	18680	18700	18680	258
446	20230724	120100	2532895380	18690	18700	18700	18680	316
447	20230724	120000	2526988340	18710	18670	18710	18670	1168
448	20230724	115900	2505148880	18670	18670	18680	18670	192
449	20230724	115800	2501563650	18660	18670	18680	18660	157
450	20230724	115700	2498632550	18670	18670	18680	18660	260
451	20230724	115600	2493779730	18670	18660	18670	18660	249
452	20230724	115500	2489131050	18660	18660	18670	18660	197
453	20230724	115400	2485454690	18670	18680	18690	18670	276
454	20230724	115300	2480298050	18680	18680	18690	18680	185
455	20230724	115200	2476842200	18670	18680	18680	18670	73
456	20230724	115100	2475479240	18680	18690	18690	18670	340
457	20230724	115000	2469129180	18690	18690	18700	18690	147
458	20230724	114900	2466381150	18690	18690	18700	18690	202
459	20230724	114800	2462605370	18700	18670	18700	18670	202
460	20230724	114700	2458830950	18680	18690	18690	18670	1584
461	20230724	114600	2429235610	18680	18690	18700	18680	745
462	20230724	114500	2415312630	18690	18680	18690	18680	258
463	20230724	114400	2410491110	18680	18670	18680	18670	231
464	20230724	114300	2406176240	18680	18670	18690	18670	255
465	20230724	114200	2401413990	18670	18660	18670	18660	699
466	20230724	114100	2388369670	18660	18680	18680	18660	470
467	20230724	114000	2379594570	18690	18680	18690	18670	445
468	20230724	113900	2371282120	18680	18680	18690	18670	402
469	20230724	113800	2363772970	18680	18680	18680	18680	341
470	20230724	113700	2357403090	18680	18700	18700	18680	185
471	20230724	113600	2353945430	18700	18690	18700	18690	291
472	20230724	113500	2348506630	18690	18700	18700	18690	238
473	20230724	113400	2344057980	18700	18690	18700	18690	154
474	20230724	113300	2341179660	18690	18700	18710	18690	485
475	20230724	113200	2332111230	18710	18700	18710	18700	677
476	20230724	113100	2319451260	18700	18700	18710	18700	274
477	20230724	113000	2314326980	18710	18710	18710	18700	225
478	20230724	112900	2310118240	18710	18710	18710	18710	118
479	20230724	112800	2307910460	18720	18710	18720	18700	173
480	20230724	112700	2304673960	18710	18760	18760	18700	740
481	20230724	112600	2290824190	18740	18760	18760	18740	94
482	20230724	112500	2289061920	18760	18710	18760	18710	462
483	20230724	112400	2280408930	18710	18740	18760	18710	766
484	20230724	112300	2266065120	18730	18700	18740	18700	458
485	20230724	112200	2257494010	18700	18690	18700	18690	2457
486	20230724	112100	2211550610	18700	18700	18700	18690	272
487	20230724	112000	2206465370	18690	18710	18710	18690	1095
488	20230724	111900	2185986350	18740	18700	18750	18690	1191
489	20230724	111800	2163697330	18700	18710	18720	18700	2389
490	20230724	111700	2119014800	18710	18700	18720	18700	234
491	20230724	111600	2114637330	18700	18710	18710	18700	477
492	20230724	111500	2105715760	18710	18710	18720	18710	565
493	20230724	111400	2095144560	18710	18720	18720	18710	99
494	20230724	111300	2093291810	18720	18730	18750	18720	465
495	20230724	111200	2084582390	18720	18720	18720	18720	735
496	20230724	111100	2070823190	18740	18750	18750	18720	486
497	20230724	111000	2061717440	18770	18800	18800	18760	3409
498	20230724	110900	1997731210	18800	18730	18800	18730	428
499	20230724	110800	1989703320	18740	18740	18740	18730	309
500	20230724	110700	1983913330	18740	18730	18740	18730	93
501	20230724	110600	1982171240	18740	18750	18750	18700	3182
502	20230724	110500	1922601040	18770	18770	18770	18760	22
503	20230724	110400	1922188260	18770	18770	18800	18760	251
504	20230724	110300	1917476460	18770	18770	18770	18760	1068
505	20230724	110200	1897437260	18780	18790	18790	18780	781
506	20230724	110100	1882763650	18790	18790	18800	18790	192
507	20230724	110000	1879155950	18790	18790	18790	18780	132
508	20230724	105900	1876676140	18800	18800	18800	18790	516
509	20230724	105800	1866976320	18800	18830	18830	18790	463
510	20230724	105700	1858271940	18830	18830	18830	18830	72
511	20230724	105600	1856916180	18830	18810	18830	18790	1125
512	20230724	105500	1835756100	18820	18820	18830	18820	167
513	20230724	105400	1832613140	18820	18830	18830	18820	207
514	20230724	105300	1828717200	18830	18820	18830	18820	64
515	20230724	105200	1827512290	18820	18830	18830	18820	367
516	20230724	105100	1820603510	18830	18840	18850	18830	164
517	20230724	105000	1817513660	18840	18840	18850	18840	133
518	20230724	104900	1815007910	18840	18880	18880	18840	898
519	20230724	104800	1798077770	18880	18890	18890	18870	172
520	20230724	104700	1794831100	18890	18900	18910	18890	1031
521	20230724	104600	1775345050	18900	18910	18910	18900	81
522	20230724	104500	1773813570	18910	18910	18910	18910	119
523	20230724	104400	1771563280	18910	18910	18910	18910	477
524	20230724	104300	1762543210	18910	18900	18910	18900	75
525	20230724	104200	1761125080	18900	18900	18900	18900	113
526	20230724	104100	1758989380	18900	18880	18910	18880	2622
527	20230724	104000	1709438690	18880	18870	18880	18870	100
528	20230724	103900	1707551390	18870	18870	18870	18870	284
529	20230724	103800	1702192310	18870	18870	18870	18870	52
530	20230724	103700	1701211070	18920	18880	18930	18860	440
531	20230724	103600	1692895200	18890	18910	18910	18890	82
532	20230724	103500	1691345980	18920	18920	18920	18920	3
533	20230724	103400	1691289220	18920	18930	18930	18920	44
534	20230724	103300	1690456600	18930	18880	18930	18880	1171
535	20230724	103200	1668299830	18930	18880	18930	18880	65
536	20230724	103100	1667070880	18880	18880	18950	18870	1284
537	20230724	103000	1642768250	18870	18900	18900	18850	693
538	20230724	102900	1629692790	18890	18940	18950	18890	1088
539	20230724	102800	1609103510	18940	18940	18940	18930	1428
540	20230724	102700	1582068240	18940	18860	18940	18860	1078
541	20230724	102600	1561705030	18860	18850	18860	18850	23
542	20230724	102500	1561271470	18870	18880	18880	18870	9
543	20230724	102400	1561101610	18880	18830	18890	18830	787
544	20230724	102300	1546273460	18830	18840	18840	18820	387
545	20230724	102200	1538987270	18840	18850	18850	18830	367
546	20230724	102100	1532071450	18850	18830	18850	18820	207
547	20230724	102000	1528172910	18850	18850	18860	18800	4680
548	20230724	101900	1440169560	18880	18940	18940	18790	3164
549	20230724	101800	1380535710	18940	18940	18950	18940	1078
550	20230724	101700	1360108420	18940	18930	18940	18930	267
551	20230724	101600	1355051930	18940	18900	18940	18900	66
552	20230724	101500	1353801930	18900	18940	18940	18880	472
553	20230724	101400	1344868550	18940	18930	18950	18930	1118
554	20230724	101300	1323686260	18930	18950	18950	18880	124
555	20230724	101200	1321342400	18950	18940	18950	18940	535
556	20230724	101100	1311209490	18950	18870	18950	18870	1499
557	20230724	101000	1282853460	18860	18870	18870	18860	402
558	20230724	100900	1275270000	18870	18890	18890	18870	207
559	20230724	100800	1271361790	18880	18940	18940	18880	281
560	20230724	100700	1266050130	18930	18880	18930	18880	666
561	20230724	100600	1253456740	18890	18900	18900	18890	153
562	20230724	100500	1250566380	18900	18820	18900	18820	682
563	20230724	100400	1237702770	18820	18830	18830	18820	179
564	20230724	100300	1234333290	18890	18830	18890	18830	612
565	20230724	100200	1222798660	18820	18810	18820	18800	149
566	20230724	100100	1219995460	18800	18820	18820	18800	391
567	20230724	100000	1212639780	18850	18830	18850	18830	277
568	20230724	095900	1207423770	18830	18840	18870	18830	681
569	20230724	095800	1194592440	18840	18860	18870	18840	1134
570	20230724	095700	1173214960	18860	18890	18890	18860	97
571	20230724	095600	1171385370	18910	18850	18910	18850	565
572	20230724	095500	1160719650	18860	18840	18860	18840	170
573	20230724	095400	1157516640	18850	18860	18860	18850	103
574	20230724	095300	1155575070	18860	18910	18910	18860	237
575	20230724	095200	1151103210	18910	18910	18910	18900	759
576	20230724	095100	1136750840	18930	18950	18950	18930	452
577	20230724	095000	1128190110	18950	18970	18970	18950	902
578	20230724	094900	1111095390	18980	18980	18980	18980	74
579	20230724	094800	1109690870	18980	18980	18990	18970	679
580	20230724	094700	1096801080	18910	18930	18930	18910	368
581	20230724	094600	1089838780	18910	18980	18990	18910	396
582	20230724	094500	1082325660	18990	18890	19000	18890	3360
583	20230724	094400	1018634080	18890	18890	18890	18890	166
584	20230724	094300	1015498340	18890	18870	18900	18870	499
585	20230724	094200	1006080120	18870	18890	18920	18870	281
586	20230724	094100	1000770160	18890	18910	18930	18890	211
587	20230724	094000	996781200	18940	18920	18940	18920	720
588	20230724	093900	983154580	18920	18920	18920	18920	41
589	20230724	093800	982378860	18940	18950	18970	18920	1504
590	20230724	093700	953900350	18950	18930	18950	18930	404
591	20230724	093600	946248120	18930	18940	18940	18930	111
592	20230724	093500	944146710	18950	18990	18990	18950	786
593	20230724	093400	929228370	18980	19030	19030	18950	2800
594	20230724	093300	876122910	19030	19030	19040	19010	2321
595	20230724	093200	831947070	19040	18950	19040	18920	4482
596	20230724	093100	746937620	18940	18900	18940	18900	292
597	20230724	093000	741408460	18900	18870	18950	18850	2011
598	20230724	092900	703414870	18880	18900	18900	18880	598
599	20230724	092800	692118580	18890	18910	18930	18890	884
600	20230724	092700	675391750	18870	18920	18920	18840	128
601	20230724	092600	672974170	18900	18840	18900	18840	403
602	20230724	092500	665363390	18840	18820	18840	18810	179
603	20230724	092400	661994760	18790	18790	18790	18790	99
604	20230724	092300	660134550	18870	18880	18900	18870	618
605	20230724	092200	648462170	18890	18900	18900	18760	659
606	20230724	092100	636073410	18940	18830	18990	18830	1674
607	20230724	092000	604397190	18830	18810	18870	18810	768
608	20230724	091900	589915610	18790	18810	18810	18780	148
609	20230724	091800	587135140	18820	18800	18950	18800	1034
610	20230724	091700	567667860	18780	18740	18780	18710	545
611	20230724	091600	557452810	18750	18710	18800	18710	3035
612	20230724	091500	500583470	18710	18730	18730	18710	129
613	20230724	091400	498169860	18710	18730	18730	18700	1308
614	20230724	091300	473695650	18740	18740	18770	18720	1165
615	20230724	091200	451857000	18770	18730	18770	18730	220
616	20230724	091100	447734400	18780	18730	18780	18710	435
617	20230724	091000	439579400	18730	18750	18780	18730	2405
618	20230724	090900	394485780	18770	18750	18770	18710	398
619	20230724	090800	387025330	18760	18630	18760	18630	3041
620	20230724	090700	330230880	18630	18650	18650	18630	970
621	20230724	090600	312155710	18650	18680	18680	18650	1234
622	20230724	090500	289122200	18680	18680	18690	18670	2058
623	20230724	090400	250673700	18680	18680	18680	18680	1458
624	20230724	090300	223438260	18680	18710	18710	18650	3723
625	20230724	090200	153876170	18710	18750	18750	18710	2702
626	20230724	090100	103269570	18750	18750	18760	18730	1105
627	20230724	090000	82549590	18750	18950	18960	18750	4365