KissMeData/234340/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	204300	1729259160	18880	18880	18880	18880	899
3	20240723	204200	1729259160	18880	18880	18880	18880	0
4	20240723	204100	1729259160	18880	18880	18880	18880	0
5	20240723	204000	1729259160	18880	18880	18880	18880	0
6	20240723	203900	1729259160	18880	18880	18880	18880	0
7	20240723	203800	1729259160	18880	18880	18880	18880	0
8	20240723	203700	1729259160	18880	18880	18880	18880	0
9	20240723	203600	1729259160	18880	18880	18880	18880	0
10	20240723	203500	1729259160	18880	18880	18880	18880	0
11	20240723	203400	1729259160	18880	18880	18880	18880	0
12	20240723	203300	1729259160	18880	18880	18880	18880	0
13	20240723	203200	1729259160	18880	18880	18880	18880	0
14	20240723	203100	1729259160	18880	18880	18880	18880	0
15	20240723	203000	1729259160	18880	18880	18880	18880	0
16	20240723	202900	1729259160	18880	18880	18880	18880	0
17	20240723	202800	1729259160	18880	18880	18880	18880	0
18	20240723	202700	1729259160	18880	18880	18880	18880	0
19	20240723	202600	1729259160	18880	18880	18880	18880	0
20	20240723	202500	1729259160	18880	18880	18880	18880	0
21	20240723	202400	1729259160	18880	18880	18880	18880	0
22	20240723	202300	1729259160	18880	18880	18880	18880	0
23	20240723	202200	1729259160	18880	18880	18880	18880	0
24	20240723	202100	1729259160	18880	18880	18880	18880	0
25	20240723	202000	1729259160	18880	18880	18880	18880	0
26	20240723	201900	1729259160	18880	18880	18880	18880	0
27	20240723	201800	1729259160	18880	18880	18880	18880	0
28	20240723	201700	1729259160	18880	18880	18880	18880	0
29	20240723	201600	1729259160	18880	18880	18880	18880	0
30	20240723	201500	1729259160	18880	18880	18880	18880	0
31	20240723	201400	1729259160	18880	18880	18880	18880	0
32	20240723	201300	1729259160	18880	18880	18880	18880	899
33	20240723	201200	1729259160	18880	18880	18880	18880	0
34	20240723	201100	1729259160	18880	18880	18880	18880	0
35	20240723	201000	1729259160	18880	18880	18880	18880	0
36	20240723	200900	1729259160	18880	18880	18880	18880	0
37	20240723	200800	1729259160	18880	18880	18880	18880	0
38	20240723	200700	1729259160	18880	18880	18880	18880	0
39	20240723	200600	1729259160	18880	18880	18880	18880	0
40	20240723	200500	1729259160	18880	18880	18880	18880	0
41	20240723	200400	1729259160	18880	18880	18880	18880	0
42	20240723	200300	1729259160	18880	18880	18880	18880	0
43	20240723	200200	1729259160	18880	18880	18880	18880	0
44	20240723	200100	1729259160	18880	18880	18880	18880	0
45	20240723	200000	1729259160	18880	18880	18880	18880	0
46	20240723	195900	1729259160	18880	18880	18880	18880	0
47	20240723	195800	1729259160	18880	18880	18880	18880	0
48	20240723	195700	1729259160	18880	18880	18880	18880	0
49	20240723	195600	1729259160	18880	18880	18880	18880	0
50	20240723	195500	1729259160	18880	18880	18880	18880	0
51	20240723	195400	1729259160	18880	18880	18880	18880	0
52	20240723	195300	1729259160	18880	18880	18880	18880	0
53	20240723	195200	1729259160	18880	18880	18880	18880	0
54	20240723	195100	1729259160	18880	18880	18880	18880	0
55	20240723	195000	1729259160	18880	18880	18880	18880	0
56	20240723	194900	1729259160	18880	18880	18880	18880	0
57	20240723	194800	1729259160	18880	18880	18880	18880	0
58	20240723	194700	1729259160	18880	18880	18880	18880	0
59	20240723	194600	1729259160	18880	18880	18880	18880	0
60	20240723	194500	1729259160	18880	18880	18880	18880	0
61	20240723	194400	1729259160	18880	18880	18880	18880	0
62	20240723	194300	1729259160	18880	18880	18880	18880	899
63	20240723	194200	1729259160	18880	18880	18880	18880	0
64	20240723	194100	1729259160	18880	18880	18880	18880	0
65	20240723	194000	1729259160	18880	18880	18880	18880	0
66	20240723	193900	1729259160	18880	18880	18880	18880	0
67	20240723	193800	1729259160	18880	18880	18880	18880	0
68	20240723	193700	1729259160	18880	18880	18880	18880	0
69	20240723	193600	1729259160	18880	18880	18880	18880	0
70	20240723	193500	1729259160	18880	18880	18880	18880	0
71	20240723	193400	1729259160	18880	18880	18880	18880	0
72	20240723	193300	1729259160	18880	18880	18880	18880	0
73	20240723	193200	1729259160	18880	18880	18880	18880	0
74	20240723	193100	1729259160	18880	18880	18880	18880	0
75	20240723	193000	1729259160	18880	18880	18880	18880	0
76	20240723	192900	1729259160	18880	18880	18880	18880	0
77	20240723	192800	1729259160	18880	18880	18880	18880	0
78	20240723	192700	1729259160	18880	18880	18880	18880	0
79	20240723	192600	1729259160	18880	18880	18880	18880	0
80	20240723	192500	1729259160	18880	18880	18880	18880	0
81	20240723	192400	1729259160	18880	18880	18880	18880	0
82	20240723	192300	1729259160	18880	18880	18880	18880	0
83	20240723	192200	1729259160	18880	18880	18880	18880	0
84	20240723	192100	1729259160	18880	18880	18880	18880	0
85	20240723	192000	1729259160	18880	18880	18880	18880	0
86	20240723	191900	1729259160	18880	18880	18880	18880	0
87	20240723	191800	1729259160	18880	18880	18880	18880	0
88	20240723	191700	1729259160	18880	18880	18880	18880	0
89	20240723	191600	1729259160	18880	18880	18880	18880	0
90	20240723	191500	1729259160	18880	18880	18880	18880	0
91	20240723	191400	1729259160	18880	18880	18880	18880	0
92	20240723	191300	1729259160	18880	18880	18880	18880	899
93	20240723	191200	1729259160	18880	18880	18880	18880	0
94	20240723	191100	1729259160	18880	18880	18880	18880	0
95	20240723	191000	1729259160	18880	18880	18880	18880	0
96	20240723	190900	1729259160	18880	18880	18880	18880	0
97	20240723	190800	1729259160	18880	18880	18880	18880	0
98	20240723	190700	1729259160	18880	18880	18880	18880	0
99	20240723	190600	1729259160	18880	18880	18880	18880	0
100	20240723	190500	1729259160	18880	18880	18880	18880	0
101	20240723	190400	1729259160	18880	18880	18880	18880	0
102	20240723	190300	1729259160	18880	18880	18880	18880	0
103	20240723	190200	1729259160	18880	18880	18880	18880	0
104	20240723	190100	1729259160	18880	18880	18880	18880	0
105	20240723	190000	1729259160	18880	18880	18880	18880	0
106	20240723	185900	1729259160	18880	18880	18880	18880	0
107	20240723	185800	1729259160	18880	18880	18880	18880	0
108	20240723	185700	1729259160	18880	18880	18880	18880	0
109	20240723	185600	1729259160	18880	18880	18880	18880	0
110	20240723	185500	1729259160	18880	18880	18880	18880	0
111	20240723	185400	1729259160	18880	18880	18880	18880	0
112	20240723	185300	1729259160	18880	18880	18880	18880	0
113	20240723	185200	1729259160	18880	18880	18880	18880	0
114	20240723	185100	1729259160	18880	18880	18880	18880	0
115	20240723	185000	1729259160	18880	18880	18880	18880	0
116	20240723	184900	1729259160	18880	18880	18880	18880	0
117	20240723	184800	1729259160	18880	18880	18880	18880	0
118	20240723	184700	1729259160	18880	18880	18880	18880	0
119	20240723	184600	1729259160	18880	18880	18880	18880	0
120	20240723	184500	1729259160	18880	18880	18880	18880	0
121	20240723	184400	1729259160	18880	18880	18880	18880	0
122	20240723	184300	1729259160	18880	18880	18880	18880	899
123	20240723	184200	1729259160	18880	18880	18880	18880	0
124	20240723	184100	1729259160	18880	18880	18880	18880	0
125	20240723	184000	1729259160	18880	18880	18880	18880	0
126	20240723	183900	1729259160	18880	18880	18880	18880	0
127	20240723	183800	1729259160	18880	18880	18880	18880	0
128	20240723	183700	1729259160	18880	18880	18880	18880	0
129	20240723	183600	1729259160	18880	18880	18880	18880	0
130	20240723	183500	1729259160	18880	18880	18880	18880	0
131	20240723	183400	1729259160	18880	18880	18880	18880	0
132	20240723	183300	1729259160	18880	18880	18880	18880	0
133	20240723	183200	1729259160	18880	18880	18880	18880	0
134	20240723	183100	1729259160	18880	18880	18880	18880	0
135	20240723	183000	1729259160	18880	18880	18880	18880	0
136	20240723	182900	1729259160	18880	18880	18880	18880	0
137	20240723	182800	1729259160	18880	18880	18880	18880	0
138	20240723	182700	1729259160	18880	18880	18880	18880	0
139	20240723	182600	1729259160	18880	18880	18880	18880	0
140	20240723	182500	1729259160	18880	18880	18880	18880	0
141	20240723	182400	1729259160	18880	18880	18880	18880	0
142	20240723	182300	1729259160	18880	18880	18880	18880	0
143	20240723	182200	1729259160	18880	18880	18880	18880	0
144	20240723	182100	1729259160	18880	18880	18880	18880	0
145	20240723	182000	1729259160	18880	18880	18880	18880	0
146	20240723	181900	1729259160	18880	18880	18880	18880	0
147	20240723	181800	1729259160	18880	18880	18880	18880	0
148	20240723	181700	1729259160	18880	18880	18880	18880	0
149	20240723	181600	1729259160	18880	18880	18880	18880	0
150	20240723	181500	1729259160	18880	18880	18880	18880	0
151	20240723	181400	1729259160	18880	18880	18880	18880	0
152	20240723	181300	1729259160	18880	18880	18880	18880	899
153	20240723	181200	1729259160	18880	18880	18880	18880	0
154	20240723	181100	1729259160	18880	18880	18880	18880	0
155	20240723	181000	1729259160	18880	18880	18880	18880	0
156	20240723	180900	1729259160	18880	18880	18880	18880	0
157	20240723	180800	1729259160	18880	18880	18880	18880	0
158	20240723	180700	1729259160	18880	18880	18880	18880	0
159	20240723	180600	1729259160	18880	18880	18880	18880	0
160	20240723	180500	1729259160	18880	18880	18880	18880	0
161	20240723	180400	1729259160	18880	18880	18880	18880	0
162	20240723	180300	1729259160	18880	18880	18880	18880	0
163	20240723	180200	1729259160	18880	18880	18880	18880	0
164	20240723	180100	1729259160	18880	18880	18880	18880	0
165	20240723	180000	1729259160	18880	18880	18880	18880	0
166	20240723	175900	1729259160	18880	18880	18880	18880	0
167	20240723	175800	1729259160	18880	18880	18880	18880	0
168	20240723	175700	1729259160	18880	18880	18880	18880	0
169	20240723	175600	1729259160	18880	18880	18880	18880	0
170	20240723	175500	1729259160	18880	18880	18880	18880	0
171	20240723	175400	1729259160	18880	18880	18880	18880	0
172	20240723	175300	1729259160	18880	18880	18880	18880	0
173	20240723	175200	1729259160	18880	18880	18880	18880	0
174	20240723	175100	1729259160	18880	18880	18880	18880	0
175	20240723	175000	1729259160	18880	18880	18880	18880	0
176	20240723	174900	1729259160	18880	18880	18880	18880	0
177	20240723	174800	1729259160	18880	18880	18880	18880	0
178	20240723	174700	1729259160	18880	18880	18880	18880	0
179	20240723	174600	1729259160	18880	18880	18880	18880	0
180	20240723	174500	1729259160	18880	18880	18880	18880	0
181	20240723	174400	1729259160	18880	18880	18880	18880	0
182	20240723	174300	1729259160	18880	18880	18880	18880	899
183	20240723	174200	1729259160	18880	18880	18880	18880	0
184	20240723	174100	1729259160	18880	18880	18880	18880	0
185	20240723	174000	1729259160	18880	18880	18880	18880	0
186	20240723	173900	1729259160	18880	18880	18880	18880	0
187	20240723	173800	1729259160	18880	18880	18880	18880	0
188	20240723	173700	1729259160	18880	18880	18880	18880	0
189	20240723	173600	1729259160	18880	18880	18880	18880	0
190	20240723	173500	1729259160	18880	18880	18880	18880	0
191	20240723	173400	1729259160	18880	18880	18880	18880	0
192	20240723	173300	1729259160	18880	18880	18880	18880	0
193	20240723	173200	1729259160	18880	18880	18880	18880	0
194	20240723	173100	1729259160	18880	18880	18880	18880	0
195	20240723	173000	1729259160	18880	18880	18880	18880	0
196	20240723	172900	1729259160	18880	18880	18880	18880	0
197	20240723	172800	1729259160	18880	18880	18880	18880	0
198	20240723	172700	1729259160	18880	18880	18880	18880	0
199	20240723	172600	1729259160	18880	18880	18880	18880	0
200	20240723	172500	1729259160	18880	18880	18880	18880	0
201	20240723	172400	1729259160	18880	18880	18880	18880	0
202	20240723	172300	1729259160	18880	18880	18880	18880	0
203	20240723	172200	1729259160	18880	18880	18880	18880	0
204	20240723	172100	1729259160	18880	18880	18880	18880	0
205	20240723	172000	1729259160	18880	18880	18880	18880	0
206	20240723	171900	1729259160	18880	18880	18880	18880	0
207	20240723	171800	1729259160	18880	18880	18880	18880	0
208	20240723	171700	1729259160	18880	18880	18880	18880	0
209	20240723	171600	1729259160	18880	18880	18880	18880	0
210	20240723	171500	1729259160	18880	18880	18880	18880	0
211	20240723	171400	1729259160	18880	18880	18880	18880	0
212	20240723	171300	1729259160	18880	18880	18880	18880	899
213	20240723	171200	1729259160	18880	18880	18880	18880	0
214	20240723	171100	1729259160	18880	18880	18880	18880	0
215	20240723	171000	1729259160	18880	18880	18880	18880	0
216	20240723	170900	1729259160	18880	18880	18880	18880	0
217	20240723	170800	1729259160	18880	18880	18880	18880	0
218	20240723	170700	1729259160	18880	18880	18880	18880	0
219	20240723	170600	1729259160	18880	18880	18880	18880	0
220	20240723	170500	1729259160	18880	18880	18880	18880	0
221	20240723	170400	1729259160	18880	18880	18880	18880	0
222	20240723	170300	1729259160	18880	18880	18880	18880	0
223	20240723	170200	1729259160	18880	18880	18880	18880	0
224	20240723	170100	1729259160	18880	18880	18880	18880	0
225	20240723	170000	1729259160	18880	18880	18880	18880	0
226	20240723	165900	1729259160	18880	18880	18880	18880	0
227	20240723	165800	1729259160	18880	18880	18880	18880	0
228	20240723	165700	1729259160	18880	18880	18880	18880	0
229	20240723	165600	1729259160	18880	18880	18880	18880	0
230	20240723	165500	1729259160	18880	18880	18880	18880	0
231	20240723	165400	1729259160	18880	18880	18880	18880	0
232	20240723	165300	1729259160	18880	18880	18880	18880	0
233	20240723	165200	1729259160	18880	18880	18880	18880	0
234	20240723	165100	1729259160	18880	18880	18880	18880	0
235	20240723	165000	1729259160	18880	18880	18880	18880	0
236	20240723	164900	1729259160	18880	18880	18880	18880	0
237	20240723	164800	1729259160	18880	18880	18880	18880	0
238	20240723	164700	1729259160	18880	18880	18880	18880	0
239	20240723	164600	1729259160	18880	18880	18880	18880	0
240	20240723	164500	1729259160	18880	18880	18880	18880	0
241	20240723	164400	1729259160	18880	18880	18880	18880	0
242	20240723	164300	1729259160	18880	18880	18880	18880	899
243	20240723	164200	1729259160	18880	18880	18880	18880	0
244	20240723	164100	1729259160	18880	18880	18880	18880	0
245	20240723	164000	1729259160	18880	18880	18880	18880	0
246	20240723	163900	1729259160	18880	18880	18880	18880	0
247	20240723	163800	1729259160	18880	18880	18880	18880	0
248	20240723	163700	1729259160	18880	18880	18880	18880	0
249	20240723	163600	1729259160	18880	18880	18880	18880	0
250	20240723	163500	1729259160	18880	18880	18880	18880	0
251	20240723	163400	1729259160	18880	18880	18880	18880	0
252	20240723	163300	1729259160	18880	18880	18880	18880	0
253	20240723	163200	1729259160	18880	18880	18880	18880	0
254	20240723	163100	1729259160	18880	18880	18880	18880	0
255	20240723	163000	1729259160	18880	18880	18880	18880	0
256	20240723	162900	1729259160	18880	18880	18880	18880	0
257	20240723	162800	1729259160	18880	18880	18880	18880	0
258	20240723	162700	1729259160	18880	18880	18880	18880	0
259	20240723	162600	1729259160	18880	18880	18880	18880	0
260	20240723	162500	1729259160	18880	18880	18880	18880	0
261	20240723	162400	1729259160	18880	18880	18880	18880	0
262	20240723	162300	1729259160	18880	18880	18880	18880	0
263	20240723	162200	1729259160	18880	18880	18880	18880	0
264	20240723	162100	1729259160	18880	18880	18880	18880	0
265	20240723	162000	1729259160	18880	18880	18880	18880	0
266	20240723	161900	1729259160	18880	18880	18880	18880	0
267	20240723	161800	1729259160	18880	18880	18880	18880	0
268	20240723	161700	1729259160	18880	18880	18880	18880	0
269	20240723	161600	1729259160	18880	18880	18880	18880	0
270	20240723	161500	1729259160	18880	18880	18880	18880	0
271	20240723	161400	1729259160	18880	18880	18880	18880	0
272	20240723	161300	1729259160	18880	18880	18880	18880	899
273	20240723	161200	1729259160	18880	18880	18880	18880	0
274	20240723	161100	1729259160	18880	18880	18880	18880	0
275	20240723	161000	1729259160	18880	18880	18880	18880	0
276	20240723	160900	1729259160	18880	18880	18880	18880	0
277	20240723	160800	1729259160	18880	18880	18880	18880	0
278	20240723	160700	1729259160	18880	18880	18880	18880	0
279	20240723	160600	1729259160	18880	18880	18880	18880	0
280	20240723	160500	1729259160	18880	18880	18880	18880	0
281	20240723	160400	1729259160	18880	18880	18880	18880	0
282	20240723	160300	1729259160	18880	18880	18880	18880	0
283	20240723	160200	1729259160	18880	18880	18880	18880	0
284	20240723	160100	1729259160	18880	18880	18880	18880	0
285	20240723	160000	1729259160	18880	18880	18880	18880	0
286	20240723	155900	1729259160	18880	18880	18880	18880	0
287	20240723	155800	1729259160	18880	18880	18880	18880	0
288	20240723	155700	1729259160	18880	18880	18880	18880	0
289	20240723	155600	1729259160	18880	18880	18880	18880	0
290	20240723	155500	1729259160	18880	18880	18880	18880	0
291	20240723	155400	1729259160	18880	18880	18880	18880	0
292	20240723	155300	1729259160	18880	18880	18880	18880	0
293	20240723	155200	1729259160	18880	18880	18880	18880	0
294	20240723	155100	1729259160	18880	18880	18880	18880	0
295	20240723	155000	1729259160	18880	18880	18880	18880	0
296	20240723	154900	1729259160	18880	18880	18880	18880	0
297	20240723	154800	1729259160	18880	18880	18880	18880	0
298	20240723	154700	1729259160	18880	18880	18880	18880	0
299	20240723	154600	1729259160	18880	18880	18880	18880	0
300	20240723	154500	1729259160	18880	18880	18880	18880	0
301	20240723	154400	1729259160	18880	18880	18880	18880	0
302	20240723	154300	1729259160	18880	18880	18880	18880	899
303	20240723	154200	1729259160	18880	18880	18880	18880	0
304	20240723	154100	1729259160	18880	18880	18880	18880	0
305	20240723	154000	1729259160	18880	18880	18880	18880	0
306	20240723	153900	1729259160	18880	18880	18880	18880	0
307	20240723	153800	1729259160	18880	18880	18880	18880	0
308	20240723	153700	1729259160	18880	18880	18880	18880	0
309	20240723	153600	1729259160	18880	18880	18880	18880	0
310	20240723	153500	1729259160	18880	18880	18880	18880	0
311	20240723	153400	1729259160	18880	18880	18880	18880	0
312	20240723	153300	1729259160	18880	18880	18880	18880	0
313	20240723	153200	1729259160	18880	18880	18880	18880	0
314	20240723	153100	1729259160	18880	18880	18880	18880	0
315	20240723	153000	1729259160	18880	18880	18880	18880	899
316	20240723	152900	1712286040	18880	18880	18880	18880	0
317	20240723	152800	1712286040	18880	18880	18880	18880	0
318	20240723	152700	1712286040	18880	18880	18880	18880	0
319	20240723	152600	1712286040	18880	18880	18880	18880	0
320	20240723	152500	1712286040	18880	18880	18880	18880	0
321	20240723	152400	1712286040	18880	18880	18880	18880	0
322	20240723	152300	1712286040	18880	18880	18880	18880	0
323	20240723	152200	1712286040	18880	18880	18880	18880	0
324	20240723	152100	1712286040	18880	18880	18880	18880	0
325	20240723	152000	1712286040	18880	18880	18880	18880	0
326	20240723	151900	1712286040	18880	18880	18880	18870	202
327	20240723	151800	1708472650	18870	18880	18880	18870	204
328	20240723	151700	1704621930	18870	18870	18880	18870	63
329	20240723	151600	1703433100	18870	18880	18880	18870	122
330	20240723	151500	1701130940	18880	18870	18880	18870	431
331	20240723	151400	1692997790	18880	18880	18880	18880	140
332	20240723	151300	1690354590	18880	18880	18890	18880	26
333	20240723	151200	1689863690	18890	18880	18890	18880	527
334	20240723	151100	1679913830	18880	18940	18940	18880	2241
335	20240723	151000	1637525560	18940	18940	18940	18940	0
336	20240723	150900	1637525560	18940	18940	18940	18940	2
337	20240723	150800	1637487680	18960	18970	18970	18960	116
338	20240723	150700	1635288310	18970	19000	19000	18970	28
339	20240723	150600	1634756980	19010	19010	19010	19010	10
340	20240723	150500	1634566880	19020	18980	19020	18980	20
341	20240723	150400	1634186520	19030	18960	19030	18960	194
342	20240723	150300	1630505380	18960	18960	18970	18960	155
343	20240723	150200	1627566470	18960	18960	18960	18960	81
344	20240723	150100	1626030710	18950	18950	18960	18950	217
345	20240723	150000	1621917340	18950	18950	18950	18950	0
346	20240723	145900	1621917340	18950	18950	18950	18950	5
347	20240723	145800	1621822590	18940	18940	18940	18940	1
348	20240723	145700	1621803650	18960	18960	18960	18960	26
349	20240723	145600	1621310690	18960	18960	18960	18960	4
350	20240723	145500	1621234850	18930	18930	18930	18930	0
351	20240723	145400	1621234850	18930	18930	18930	18930	0
352	20240723	145300	1621234850	18930	18940	18940	18930	70
353	20240723	145200	1619909390	18940	18940	18940	18930	226
354	20240723	145100	1615630440	18930	19000	19000	18930	971
355	20240723	145000	1597202630	19010	19010	19010	19010	73
356	20240723	144900	1595814900	19010	19010	19010	19010	0
357	20240723	144800	1595814900	19010	19030	19030	19010	160
358	20240723	144700	1592771100	19030	19030	19030	19030	3
359	20240723	144600	1592714010	19030	19030	19030	19030	10
360	20240723	144500	1592523710	19030	19030	19030	19030	0
361	20240723	144400	1592523710	19030	19040	19040	19030	24
362	20240723	144300	1592066920	19040	19050	19050	19040	183
363	20240723	144200	1588582150	19050	19050	19050	19050	0
364	20240723	144100	1588582150	19050	19050	19050	19050	0
365	20240723	144000	1588582150	19050	19050	19050	19050	0
366	20240723	143900	1588582150	19050	19050	19050	19050	0
367	20240723	143800	1588582150	19050	19050	19050	19050	2
368	20240723	143700	1588544050	19080	19080	19080	19080	0
369	20240723	143600	1588544050	19080	19070	19080	19070	131
370	20240723	143500	1586044590	19070	19070	19070	19070	12
371	20240723	143400	1585815750	19050	19070	19070	19050	39
372	20240723	143300	1585072550	19080	19080	19080	19080	0
373	20240723	143200	1585072550	19080	19080	19080	19080	5
374	20240723	143100	1584977150	19070	19070	19070	19070	107
375	20240723	143000	1582936660	19070	19070	19070	19070	1
376	20240723	142900	1582917590	19070	19070	19070	19070	0
377	20240723	142800	1582917590	19070	19070	19070	19070	86
378	20240723	142700	1581277570	19070	19070	19070	19070	15
379	20240723	142600	1580991520	19070	19070	19070	19070	101
380	20240723	142500	1579065450	19050	19050	19050	19050	11
381	20240723	142400	1578855900	19050	19050	19050	19050	0
382	20240723	142300	1578855900	19050	19050	19050	19050	0
383	20240723	142200	1578855900	19050	19060	19060	19050	39
384	20240723	142100	1578112890	19060	19060	19060	19060	6
385	20240723	142000	1577998530	19050	19030	19050	19030	3
386	20240723	141900	1577941400	19030	19000	19060	19000	803
387	20240723	141800	1562642890	18960	18960	18960	18960	0
388	20240723	141700	1562642890	18960	18960	18960	18960	0
389	20240723	141600	1562642890	18960	18960	18960	18960	26
390	20240723	141500	1562149930	18960	18960	18960	18960	3
391	20240723	141400	1562093050	18970	18970	18970	18970	19
392	20240723	141300	1561732620	18970	18970	18970	18970	1
393	20240723	141200	1561713650	18940	18950	18950	18940	124
394	20240723	141100	1559364160	18950	18950	18950	18950	50
395	20240723	141000	1558416660	18950	18950	18950	18950	0
396	20240723	140900	1558416660	18950	18950	18970	18950	305
397	20240723	140800	1552635890	18950	18990	18990	18950	250
398	20240723	140700	1547895790	18990	18990	18990	18990	0
399	20240723	140600	1547895790	18990	18990	18990	18990	0
400	20240723	140500	1547895790	18990	18970	18990	18970	4
401	20240723	140400	1547819870	18950	18950	18950	18950	158
402	20240723	140300	1544825770	18950	18960	18990	18950	25
403	20240723	140200	1544351170	18960	18900	18980	18900	29
404	20240723	140100	1543802280	18890	18900	18900	18880	369
405	20240723	140000	1536833700	18910	19010	19030	18910	617
406	20240723	135900	1525118800	19010	19030	19030	19010	553
407	20240723	135800	1514598030	19030	19030	19030	19030	0
408	20240723	135700	1514598030	19030	19030	19030	19030	4
409	20240723	135600	1514521910	19030	19030	19030	19030	44
410	20240723	135500	1513684590	19030	19040	19050	19030	664
411	20240723	135400	1501042030	19040	19040	19040	19040	15
412	20240723	135300	1500756430	19050	19050	19050	19050	4
413	20240723	135200	1500680230	19050	19050	19050	19050	56
414	20240723	135100	1499613430	19050	19050	19050	19050	106
415	20240723	135000	1497594130	19050	19020	19050	19020	234
416	20240723	134900	1493138510	19030	19030	19030	19010	31
417	20240723	134800	1492548980	19010	19050	19060	19010	274
418	20240723	134700	1487333520	19050	19060	19060	19050	270
419	20240723	134600	1482188950	19060	19110	19110	19060	406
420	20240723	134500	1474442450	19110	19110	19110	19110	2
421	20240723	134400	1474404230	19090	19090	19100	19090	37
422	20240723	134300	1473697890	19090	19090	19090	19090	4
423	20240723	134200	1473621530	19080	19100	19100	19080	441
424	20240723	134100	1465202060	19100	19110	19110	19100	758
425	20240723	134000	1450724150	19110	19110	19110	19110	0
426	20240723	133900	1450724150	19110	19110	19110	19110	15
427	20240723	133800	1450437500	19100	19100	19100	19100	0
428	20240723	133700	1450437500	19100	19100	19100	19100	25
429	20240723	133600	1449960000	19100	19110	19110	19100	608
430	20240723	133500	1438341580	19110	19150	19150	19110	825
431	20240723	133400	1422557410	19150	19150	19150	19150	22
432	20240723	133300	1422136110	19150	19150	19150	19150	515
433	20240723	133200	1412273860	19160	19150	19160	19150	2
434	20240723	133100	1412235550	19160	19240	19240	19160	1404
435	20240723	133000	1385282200	19250	19270	19270	19250	23
436	20240723	132900	1384839240	19290	19280	19290	19280	10
437	20240723	132800	1384646410	19290	19300	19300	19290	48
438	20240723	132700	1383720180	19290	19290	19290	19290	10
439	20240723	132600	1383527280	19280	19280	19280	19280	7
440	20240723	132500	1383392320	19290	19290	19290	19290	0
441	20240723	132400	1383392320	19290	19290	19290	19290	10
442	20240723	132300	1383199420	19290	19290	19290	19280	15
443	20240723	132200	1382910130	19260	19260	19260	19260	2
444	20240723	132100	1382871610	19240	19240	19240	19240	0
445	20240723	132000	1382871610	19240	19240	19250	19240	63
446	20240723	131900	1381659030	19300	19220	19300	19220	10
447	20240723	131800	1381466300	19200	19200	19200	19200	0
448	20240723	131700	1381466300	19200	19200	19200	19200	0
449	20240723	131600	1381466300	19200	19200	19200	19200	99
450	20240723	131500	1379565500	19180	19180	19180	19180	13
451	20240723	131400	1379316160	19180	19180	19180	19180	1
452	20240723	131300	1379296980	19170	19270	19270	19170	808
453	20240723	131200	1363756640	19270	19270	19270	19270	79
454	20240723	131100	1362234310	19270	19270	19270	19270	28
455	20240723	131000	1361694750	19270	19280	19280	19270	510
456	20240723	130900	1351866960	19290	19280	19300	19280	156
457	20240723	130800	1348859200	19280	19270	19280	19270	19
458	20240723	130700	1348492890	19250	19230	19250	19230	16
459	20240723	130600	1348185170	19220	19200	19220	19200	8
460	20240723	130500	1348031470	19200	19190	19220	19190	7
461	20240723	130400	1347897100	19180	19160	19180	19160	10
462	20240723	130300	1347705480	19180	19190	19190	19180	87
463	20240723	130200	1346036510	19200	19220	19220	19200	173
464	20240723	130100	1342714890	19220	19220	19220	19220	0
465	20240723	130000	1342714890	19220	19220	19220	19220	1
466	20240723	125900	1342695670	19220	19220	19220	19220	1
467	20240723	125800	1342676450	19250	19250	19250	19250	0
468	20240723	125700	1342676450	19250	19200	19250	19200	199
469	20240723	125600	1338855100	19200	19200	19200	19200	102
470	20240723	125500	1336896700	19180	19180	19180	19180	1
471	20240723	125400	1336877520	19180	19180	19280	19180	125
472	20240723	125300	1334471150	19160	19160	19160	19160	2
473	20240723	125200	1334432830	19160	19160	19160	19160	2
474	20240723	125100	1334394510	19160	19160	19160	19160	1
475	20240723	125000	1334375350	19140	19140	19140	19140	0
476	20240723	124900	1334375350	19140	19140	19140	19140	2
477	20240723	124800	1334337070	19140	19120	19140	19120	44
478	20240723	124700	1333495730	19130	19180	19280	19130	115
479	20240723	124600	1331294940	19200	19170	19200	19170	62
480	20240723	124500	1330106070	19180	19220	19220	19180	27
481	20240723	124400	1329587700	19220	19270	19270	19220	118
482	20240723	124300	1327317570	19270	19270	19270	19270	0
483	20240723	124200	1327317570	19270	19260	19270	19260	3
484	20240723	124100	1327259780	19250	19250	19250	19250	0
485	20240723	124000	1327259780	19250	19250	19250	19250	2
486	20240723	123900	1327221280	19250	19250	19280	19250	12
487	20240723	123800	1326990100	19230	19220	19230	19210	404
488	20240723	123700	1319222510	19230	19210	19230	19210	506
489	20240723	123600	1309502210	19210	19210	19210	19210	402
490	20240723	123500	1301779790	19280	19170	19280	19170	96
491	20240723	123400	1299932540	19140	19160	19160	19140	6
492	20240723	123300	1299817680	19150	19150	19150	19150	2
493	20240723	123200	1299779380	19150	19140	19150	19140	2
494	20240723	123100	1299741090	19130	19130	19130	19130	1
495	20240723	123000	1299721960	19120	19120	19120	19120	0
496	20240723	122900	1299721960	19120	19120	19120	19120	150
497	20240723	122800	1296853960	19140	19140	19140	19140	0
498	20240723	122700	1296853960	19140	19140	19140	19140	57
499	20240723	122600	1295762980	19140	19140	19140	19120	404
500	20240723	122500	1288037730	19180	19220	19220	19150	1502
501	20240723	122400	1259220320	19230	19230	19230	19230	4
502	20240723	122300	1259143400	19230	19230	19230	19230	1
503	20240723	122200	1259124170	19220	19220	19220	19220	0
504	20240723	122100	1259124170	19220	19230	19230	19220	132
505	20240723	122000	1256586310	19230	19230	19230	19220	38
506	20240723	121900	1255855590	19230	19250	19250	19230	1396
507	20240723	121800	1228996470	19250	19240	19280	19240	54
508	20240723	121700	1227957430	19250	19250	19250	19250	62
509	20240723	121600	1226763930	19260	19270	19270	19260	7
510	20240723	121500	1226629080	19270	19270	19270	19270	2
511	20240723	121400	1226590540	19300	19300	19300	19300	0
512	20240723	121300	1226590540	19300	19260	19300	19260	6
513	20240723	121200	1226474870	19270	19250	19300	19250	151
514	20240723	121100	1223563020	19290	19260	19290	19260	10
515	20240723	121000	1223370200	19250	19250	19250	19250	0
516	20240723	120900	1223370200	19250	19250	19250	19250	0
517	20240723	120800	1223370200	19250	19250	19250	19250	2
518	20240723	120700	1223331700	19260	19300	19300	19260	375
519	20240723	120600	1216101180	19290	19290	19290	19290	2
520	20240723	120500	1216062600	19340	19290	19340	19290	91
521	20240723	120400	1214307150	19300	19300	19310	19300	14
522	20240723	120300	1214036940	19290	19290	19290	19290	0
523	20240723	120200	1214036940	19290	19290	19290	19290	11
524	20240723	120100	1213824750	19290	19290	19290	19290	40
525	20240723	120000	1213053150	19290	19290	19290	19290	1
526	20240723	115900	1213033860	19300	19300	19300	19300	0
527	20240723	115800	1213033860	19300	19300	19300	19300	0
528	20240723	115700	1213033860	19300	19300	19300	19300	68
529	20240723	115600	1211721460	19300	19300	19300	19300	30
530	20240723	115500	1211142460	19300	19300	19300	19300	0
531	20240723	115400	1211142460	19300	19300	19300	19300	20
532	20240723	115300	1210756460	19300	19300	19300	19300	0
533	20240723	115200	1210756460	19300	19310	19310	19300	110
534	20240723	115100	1208632370	19310	19310	19310	19310	1
535	20240723	115000	1208613060	19310	19310	19310	19310	0
536	20240723	114900	1208613060	19310	19310	19310	19310	0
537	20240723	114800	1208613060	19310	19300	19310	19300	41
538	20240723	114700	1207821750	19300	19300	19300	19300	2
539	20240723	114600	1207783150	19300	19300	19300	19300	0
540	20240723	114500	1207783150	19300	19300	19300	19300	120
541	20240723	114400	1205467150	19310	19310	19310	19310	0
542	20240723	114300	1205467150	19310	19310	19310	19310	3
543	20240723	114200	1205409220	19300	19300	19300	19300	3
544	20240723	114100	1205351320	19300	19300	19300	19300	1
545	20240723	114000	1205332020	19300	19300	19300	19300	33
546	20240723	113900	1204695120	19300	19300	19300	19300	0
547	20240723	113800	1204695120	19300	19300	19300	19300	0
548	20240723	113700	1204695120	19300	19300	19300	19300	1
549	20240723	113600	1204675820	19300	19300	19320	19300	64
550	20240723	113500	1203440590	19290	19290	19290	19290	30
551	20240723	113400	1202861890	19300	19300	19300	19300	1
552	20240723	113300	1202842590	19300	19300	19300	19300	14
553	20240723	113200	1202572390	19300	19290	19300	19290	58
554	20240723	113100	1201453560	19290	19380	19380	19290	1111
555	20240723	113000	1179961480	19360	19370	19370	19360	218
556	20240723	112900	1175740490	19360	19380	19380	19360	894
557	20240723	112800	1158430760	19400	19400	19400	19400	216
558	20240723	112700	1154240360	19380	19380	19380	19380	2
559	20240723	112600	1154201600	19380	19390	19390	19380	56
560	20240723	112500	1153115920	19390	19390	19390	19390	1
561	20240723	112400	1153096530	19390	19390	19390	19390	0
562	20240723	112300	1153096530	19390	19390	19390	19390	0
563	20240723	112200	1153096530	19390	19390	19390	19390	2
564	20240723	112100	1153057750	19380	19380	19380	19380	7
565	20240723	112000	1152922090	19370	19390	19390	19370	196
566	20240723	111900	1149123140	19390	19390	19390	19390	50
567	20240723	111800	1148153640	19390	19390	19390	19390	1
568	20240723	111700	1148134250	19390	19390	19390	19390	2
569	20240723	111600	1148095470	19430	19430	19430	19430	0
570	20240723	111500	1148095470	19430	19390	19430	19390	37
571	20240723	111400	1147376670	19390	19370	19400	19370	62
572	20240723	111300	1146174110	19370	19370	19370	19370	2
573	20240723	111200	1146135370	19370	19340	19380	19340	10
574	20240723	111100	1145941850	19380	19360	19380	19340	31
575	20240723	111000	1145341750	19360	19360	19360	19360	5
576	20240723	110900	1145244950	19360	19360	19360	19360	3
577	20240723	110800	1145186870	19350	19350	19350	19350	50
578	20240723	110700	1144219370	19360	19350	19360	19350	3
579	20240723	110600	1144161310	19350	19400	19400	19350	18
580	20240723	110500	1143812460	19420	19440	19440	19400	336
581	20240723	110400	1137285810	19420	19400	19420	19400	33
582	20240723	110300	1136644970	19400	19370	19400	19370	56
583	20240723	110200	1135558640	19350	19350	19350	19350	0
584	20240723	110100	1135558640	19350	19350	19350	19350	2
585	20240723	110000	1135519940	19330	19350	19380	19320	16
586	20240723	105900	1135210180	19340	19250	19440	19250	1852
587	20240723	105800	1099399580	19220	19220	19220	19220	0
588	20240723	105700	1099399580	19220	19220	19220	19220	0
589	20240723	105600	1099399580	19220	19220	19220	19220	0
590	20240723	105500	1099399580	19220	19200	19220	19200	5
591	20240723	105400	1099303500	19200	19200	19200	19200	10
592	20240723	105300	1099111500	19190	19190	19190	19190	0
593	20240723	105200	1099111500	19190	19190	19190	19190	8
594	20240723	105100	1098957980	19210	19230	19270	19210	214
595	20240723	105000	1094834520	19210	19200	19210	19200	81
596	20240723	104900	1093278840	19200	19180	19200	19180	151
597	20240723	104800	1090382640	19200	19230	19230	19180	1387
598	20240723	104700	1063733110	19250	19310	19310	19230	862
599	20240723	104600	1047117670	19300	19300	19300	19300	0
600	20240723	104500	1047117670	19300	19290	19300	19290	12
601	20240723	104400	1046886150	19290	19280	19350	19280	52
602	20240723	104300	1045880210	19340	19280	19340	19280	50
603	20240723	104200	1044913370	19270	19280	19280	19270	3
604	20240723	104100	1044855540	19270	19270	19270	19270	0
605	20240723	104000	1044855540	19270	19270	19270	19270	1
606	20240723	103900	1044836270	19270	19250	19270	19250	302
607	20240723	103800	1039022740	19260	19260	19260	19260	44
608	20240723	103700	1038175300	19270	19270	19270	19270	0
609	20240723	103600	1038175300	19270	19270	19270	19270	0
610	20240723	103500	1038175300	19270	19270	19270	19270	14
611	20240723	103400	1037905520	19270	19250	19270	19250	40
612	20240723	103300	1037135120	19240	19250	19250	19240	171
613	20240723	103200	1033843710	19250	19250	19250	19250	2
614	20240723	103100	1033805210	19250	19250	19250	19250	0
615	20240723	103000	1033805210	19250	19250	19250	19250	45
616	20240723	102900	1032938960	19250	19240	19250	19240	222
617	20240723	102800	1028667040	19250	19250	19250	19250	39
618	20240723	102700	1027916290	19250	19250	19250	19250	100
619	20240723	102600	1025991290	19250	19250	19250	19250	89
620	20240723	102500	1024278040	19260	19240	19270	19240	88
621	20240723	102400	1022583430	19230	19230	19230	19230	0
622	20240723	102300	1022583430	19230	19230	19230	19230	0
623	20240723	102200	1022583430	19230	19230	19240	19230	11
624	20240723	102100	1022371830	19240	19230	19240	19230	34
625	20240723	102000	1021717690	19250	19220	19250	19220	237
626	20240723	101900	1017162130	19240	19230	19240	19230	6
627	20240723	101800	1017046740	19230	19230	19230	19230	111
628	20240723	101700	1014912210	19240	19270	19270	19240	1453
629	20240723	101600	986926560	19270	19270	19270	19270	31
630	20240723	101500	986329190	19270	19310	19310	19270	186
631	20240723	101400	982739360	19340	19330	19340	19320	152
632	20240723	101300	979800880	19310	19300	19310	19300	127
633	20240723	101200	977349190	19300	19290	19330	19270	153
634	20240723	101100	974396770	19300	19400	19400	19300	1116
635	20240723	101000	952815200	19400	19460	19460	19400	640
636	20240723	100900	940380040	19470	19470	19470	19470	62
637	20240723	100800	939172900	19470	19470	19470	19470	20
638	20240723	100700	938783500	19470	19470	19470	19470	53
639	20240723	100600	937751590	19480	19480	19480	19480	51
640	20240723	100500	936758110	19490	19470	19510	19470	62
641	20240723	100400	935549530	19470	19510	19580	19450	891
642	20240723	100300	918146310	19490	19450	19490	19450	48
643	20240723	100200	917211930	19430	19430	19430	19430	15
644	20240723	100100	916920480	19430	19430	19430	19430	5
645	20240723	100000	916823330	19430	19430	19430	19430	40
646	20240723	095900	916046130	19430	19410	19430	19410	89
647	20240723	095800	914318180	19410	19510	19510	19410	920
648	20240723	095700	896391470	19510	19540	19540	19510	520
649	20240723	095600	886239810	19540	19560	19560	19540	358
650	20240723	095500	879242420	19550	19560	19560	19550	176
651	20240723	095400	875801560	19560	19560	19560	19560	192
652	20240723	095300	872046040	19550	19560	19560	19550	260
653	20240723	095200	866961460	19560	19560	19560	19560	3
654	20240723	095100	866902780	19560	19610	19610	19560	2768
655	20240723	095000	812679780	19610	19610	19610	19610	9
656	20240723	094900	812503290	19610	19670	19670	19610	1291
657	20240723	094800	787151020	19690	19750	19750	19690	1772
658	20240723	094700	752252050	19750	19770	19770	19750	228
659	20240723	094600	747749010	19760	19740	19860	19740	101
660	20240723	094500	745752600	19740	19720	19740	19720	64
661	20240723	094400	744489290	19720	19690	19740	19680	83
662	20240723	094300	742855420	19700	19700	19700	19700	3
663	20240723	094200	742796320	19700	19700	19710	19700	7
664	20240723	094100	742658410	19680	19680	19680	19680	0
665	20240723	094000	742658410	19680	19680	19680	19680	49
666	20240723	093900	741694090	19680	19700	19700	19680	55
667	20240723	093800	740611610	19720	19790	19790	19720	357
668	20240723	093700	733561820	19770	19740	19880	19700	58
669	20240723	093600	732415560	19770	19780	19900	19620	9804
670	20240723	093500	538406590	19780	19640	19780	19640	4793
671	20240723	093400	443806560	19640	19630	19640	19630	160
672	20240723	093300	440664170	19630	19610	19650	19610	37
673	20240723	093200	439938030	19610	19630	19630	19610	44
674	20240723	093100	439075170	19630	19600	19630	19600	308
675	20240723	093000	433038260	19610	19630	19640	19580	669
676	20240723	092900	419922850	19630	19620	19720	19620	232
677	20240723	092800	415350400	19630	19600	19700	19590	602
678	20240723	092700	403530510	19600	19610	19620	19590	448
679	20240723	092600	394748520	19620	19600	19650	19600	477
680	20240723	092500	385384590	19600	19570	19600	19570	160
681	20240723	092400	382253290	19600	19720	19720	19600	1563
682	20240723	092300	351506870	19700	19670	19700	19670	81
683	20240723	092200	349911560	19670	19660	19670	19650	142
684	20240723	092100	347120640	19660	19650	19660	19650	463
685	20240723	092000	338022590	19650	19650	19650	19640	244
686	20240723	091900	333228040	19630	19640	19640	19630	42
687	20240723	091800	332403560	19640	19660	19660	19610	160
688	20240723	091700	329262070	19660	19680	19770	19660	550
689	20240723	091600	318411820	19700	19700	19700	19650	305
690	20240723	091500	312404800	19700	19620	19700	19620	996
691	20240723	091400	292805180	19640	19600	19660	19600	385
692	20240723	091300	285251290	19660	19650	19660	19640	222
693	20240723	091200	280889010	19650	19560	19650	19560	219
694	20240723	091100	276605130	19600	19670	19670	19600	436
695	20240723	091000	268043360	19680	19550	19680	19520	2334
696	20240723	090900	222294620	19550	19550	19590	19550	674
697	20240723	090800	209106870	19550	19460	19550	19460	923
698	20240723	090700	191110240	19460	19310	19470	19310	1695
699	20240723	090600	158265500	19310	19190	19310	19190	673
700	20240723	090500	145300290	19190	19240	19250	19190	621
701	20240723	090400	133354870	19290	19430	19430	19290	419
702	20240723	090300	125237930	19430	19520	19530	19420	1141
703	20240723	090200	103007840	19520	19490	19800	19380	2314
704	20240723	090100	57859640	19470	19320	19470	19300	607
705	20240723	090000	46097930	19330	19050	19330	19050	2412