KissMeData/348950/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	203900	1236668545	4085	4085	4085	4085	3800
3	20230724	203800	1236668545	4085	4085	4085	4085	0
4	20230724	203700	1236668545	4085	4085	4085	4085	0
5	20230724	203600	1236668545	4085	4085	4085	4085	0
6	20230724	203500	1236668545	4085	4085	4085	4085	0
7	20230724	203400	1236668545	4085	4085	4085	4085	0
8	20230724	203300	1236668545	4085	4085	4085	4085	0
9	20230724	203200	1236668545	4085	4085	4085	4085	0
10	20230724	203100	1236668545	4085	4085	4085	4085	0
11	20230724	203000	1236668545	4085	4085	4085	4085	0
12	20230724	202900	1236668545	4085	4085	4085	4085	0
13	20230724	202800	1236668545	4085	4085	4085	4085	0
14	20230724	202700	1236668545	4085	4085	4085	4085	0
15	20230724	202600	1236668545	4085	4085	4085	4085	0
16	20230724	202500	1236668545	4085	4085	4085	4085	0
17	20230724	202400	1236668545	4085	4085	4085	4085	0
18	20230724	202300	1236668545	4085	4085	4085	4085	0
19	20230724	202200	1236668545	4085	4085	4085	4085	0
20	20230724	202100	1236668545	4085	4085	4085	4085	0
21	20230724	202000	1236668545	4085	4085	4085	4085	0
22	20230724	201900	1236668545	4085	4085	4085	4085	0
23	20230724	201800	1236668545	4085	4085	4085	4085	0
24	20230724	201700	1236668545	4085	4085	4085	4085	0
25	20230724	201600	1236668545	4085	4085	4085	4085	0
26	20230724	201500	1236668545	4085	4085	4085	4085	0
27	20230724	201400	1236668545	4085	4085	4085	4085	0
28	20230724	201300	1236668545	4085	4085	4085	4085	0
29	20230724	201200	1236668545	4085	4085	4085	4085	0
30	20230724	201100	1236668545	4085	4085	4085	4085	0
31	20230724	201000	1236668545	4085	4085	4085	4085	0
32	20230724	200900	1236668545	4085	4085	4085	4085	3800
33	20230724	200800	1236668545	4085	4085	4085	4085	0
34	20230724	200700	1236668545	4085	4085	4085	4085	0
35	20230724	200600	1236668545	4085	4085	4085	4085	0
36	20230724	200500	1236668545	4085	4085	4085	4085	0
37	20230724	200400	1236668545	4085	4085	4085	4085	0
38	20230724	200300	1236668545	4085	4085	4085	4085	0
39	20230724	200200	1236668545	4085	4085	4085	4085	0
40	20230724	200100	1236668545	4085	4085	4085	4085	0
41	20230724	200000	1236668545	4085	4085	4085	4085	0
42	20230724	195900	1236668545	4085	4085	4085	4085	0
43	20230724	195800	1236668545	4085	4085	4085	4085	0
44	20230724	195700	1236668545	4085	4085	4085	4085	0
45	20230724	195600	1236668545	4085	4085	4085	4085	0
46	20230724	195500	1236668545	4085	4085	4085	4085	0
47	20230724	195400	1236668545	4085	4085	4085	4085	0
48	20230724	195300	1236668545	4085	4085	4085	4085	0
49	20230724	195200	1236668545	4085	4085	4085	4085	0
50	20230724	195100	1236668545	4085	4085	4085	4085	0
51	20230724	195000	1236668545	4085	4085	4085	4085	0
52	20230724	194900	1236668545	4085	4085	4085	4085	0
53	20230724	194800	1236668545	4085	4085	4085	4085	0
54	20230724	194700	1236668545	4085	4085	4085	4085	0
55	20230724	194600	1236668545	4085	4085	4085	4085	0
56	20230724	194500	1236668545	4085	4085	4085	4085	0
57	20230724	194400	1236668545	4085	4085	4085	4085	0
58	20230724	194300	1236668545	4085	4085	4085	4085	0
59	20230724	194200	1236668545	4085	4085	4085	4085	0
60	20230724	194100	1236668545	4085	4085	4085	4085	0
61	20230724	194000	1236668545	4085	4085	4085	4085	0
62	20230724	193900	1236668545	4085	4085	4085	4085	3800
63	20230724	193800	1236668545	4085	4085	4085	4085	0
64	20230724	193700	1236668545	4085	4085	4085	4085	0
65	20230724	193600	1236668545	4085	4085	4085	4085	0
66	20230724	193500	1236668545	4085	4085	4085	4085	0
67	20230724	193400	1236668545	4085	4085	4085	4085	0
68	20230724	193300	1236668545	4085	4085	4085	4085	0
69	20230724	193200	1236668545	4085	4085	4085	4085	0
70	20230724	193100	1236668545	4085	4085	4085	4085	0
71	20230724	193000	1236668545	4085	4085	4085	4085	0
72	20230724	192900	1236668545	4085	4085	4085	4085	0
73	20230724	192800	1236668545	4085	4085	4085	4085	0
74	20230724	192700	1236668545	4085	4085	4085	4085	0
75	20230724	192600	1236668545	4085	4085	4085	4085	0
76	20230724	192500	1236668545	4085	4085	4085	4085	0
77	20230724	192400	1236668545	4085	4085	4085	4085	0
78	20230724	192300	1236668545	4085	4085	4085	4085	0
79	20230724	192200	1236668545	4085	4085	4085	4085	0
80	20230724	192100	1236668545	4085	4085	4085	4085	0
81	20230724	192000	1236668545	4085	4085	4085	4085	0
82	20230724	191900	1236668545	4085	4085	4085	4085	0
83	20230724	191800	1236668545	4085	4085	4085	4085	0
84	20230724	191700	1236668545	4085	4085	4085	4085	0
85	20230724	191600	1236668545	4085	4085	4085	4085	0
86	20230724	191500	1236668545	4085	4085	4085	4085	0
87	20230724	191400	1236668545	4085	4085	4085	4085	0
88	20230724	191300	1236668545	4085	4085	4085	4085	0
89	20230724	191200	1236668545	4085	4085	4085	4085	0
90	20230724	191100	1236668545	4085	4085	4085	4085	0
91	20230724	191000	1236668545	4085	4085	4085	4085	0
92	20230724	190900	1236668545	4085	4085	4085	4085	3800
93	20230724	190800	1236668545	4085	4085	4085	4085	0
94	20230724	190700	1236668545	4085	4085	4085	4085	0
95	20230724	190600	1236668545	4085	4085	4085	4085	0
96	20230724	190500	1236668545	4085	4085	4085	4085	0
97	20230724	190400	1236668545	4085	4085	4085	4085	0
98	20230724	190300	1236668545	4085	4085	4085	4085	0
99	20230724	190200	1236668545	4085	4085	4085	4085	0
100	20230724	190100	1236668545	4085	4085	4085	4085	0
101	20230724	190000	1236668545	4085	4085	4085	4085	0
102	20230724	185900	1236668545	4085	4085	4085	4085	0
103	20230724	185800	1236668545	4085	4085	4085	4085	0
104	20230724	185700	1236668545	4085	4085	4085	4085	0
105	20230724	185600	1236668545	4085	4085	4085	4085	0
106	20230724	185500	1236668545	4085	4085	4085	4085	0
107	20230724	185400	1236668545	4085	4085	4085	4085	0
108	20230724	185300	1236668545	4085	4085	4085	4085	0
109	20230724	185200	1236668545	4085	4085	4085	4085	0
110	20230724	185100	1236668545	4085	4085	4085	4085	0
111	20230724	185000	1236668545	4085	4085	4085	4085	0
112	20230724	184900	1236668545	4085	4085	4085	4085	0
113	20230724	184800	1236668545	4085	4085	4085	4085	0
114	20230724	184700	1236668545	4085	4085	4085	4085	0
115	20230724	184600	1236668545	4085	4085	4085	4085	0
116	20230724	184500	1236668545	4085	4085	4085	4085	0
117	20230724	184400	1236668545	4085	4085	4085	4085	0
118	20230724	184300	1236668545	4085	4085	4085	4085	0
119	20230724	184200	1236668545	4085	4085	4085	4085	0
120	20230724	184100	1236668545	4085	4085	4085	4085	0
121	20230724	184000	1236668545	4085	4085	4085	4085	0
122	20230724	183900	1236668545	4085	4085	4085	4085	3800
123	20230724	183800	1236668545	4085	4085	4085	4085	0
124	20230724	183700	1236668545	4085	4085	4085	4085	0
125	20230724	183600	1236668545	4085	4085	4085	4085	0
126	20230724	183500	1236668545	4085	4085	4085	4085	0
127	20230724	183400	1236668545	4085	4085	4085	4085	0
128	20230724	183300	1236668545	4085	4085	4085	4085	0
129	20230724	183200	1236668545	4085	4085	4085	4085	0
130	20230724	183100	1236668545	4085	4085	4085	4085	0
131	20230724	183000	1236668545	4085	4085	4085	4085	0
132	20230724	182900	1236668545	4085	4085	4085	4085	0
133	20230724	182800	1236668545	4085	4085	4085	4085	0
134	20230724	182700	1236668545	4085	4085	4085	4085	0
135	20230724	182600	1236668545	4085	4085	4085	4085	0
136	20230724	182500	1236668545	4085	4085	4085	4085	0
137	20230724	182400	1236668545	4085	4085	4085	4085	0
138	20230724	182300	1236668545	4085	4085	4085	4085	0
139	20230724	182200	1236668545	4085	4085	4085	4085	0
140	20230724	182100	1236668545	4085	4085	4085	4085	0
141	20230724	182000	1236668545	4085	4085	4085	4085	0
142	20230724	181900	1236668545	4085	4085	4085	4085	0
143	20230724	181800	1236668545	4085	4085	4085	4085	0
144	20230724	181700	1236668545	4085	4085	4085	4085	0
145	20230724	181600	1236668545	4085	4085	4085	4085	0
146	20230724	181500	1236668545	4085	4085	4085	4085	0
147	20230724	181400	1236668545	4085	4085	4085	4085	0
148	20230724	181300	1236668545	4085	4085	4085	4085	0
149	20230724	181200	1236668545	4085	4085	4085	4085	0
150	20230724	181100	1236668545	4085	4085	4085	4085	0
151	20230724	181000	1236668545	4085	4085	4085	4085	0
152	20230724	180900	1236668545	4085	4085	4085	4085	3800
153	20230724	180800	1236668545	4085	4085	4085	4085	0
154	20230724	180700	1236668545	4085	4085	4085	4085	0
155	20230724	180600	1236668545	4085	4085	4085	4085	0
156	20230724	180500	1236668545	4085	4085	4085	4085	0
157	20230724	180400	1236668545	4085	4085	4085	4085	0
158	20230724	180300	1236668545	4085	4085	4085	4085	0
159	20230724	180200	1236668545	4085	4085	4085	4085	0
160	20230724	180100	1236668545	4085	4085	4085	4085	0
161	20230724	180000	1236668545	4085	4085	4085	4085	0
162	20230724	175900	1236668545	4085	4085	4085	4085	0
163	20230724	175800	1236668545	4085	4085	4085	4085	0
164	20230724	175700	1236668545	4085	4085	4085	4085	0
165	20230724	175600	1236668545	4085	4085	4085	4085	0
166	20230724	175500	1236668545	4085	4085	4085	4085	0
167	20230724	175400	1236668545	4085	4085	4085	4085	0
168	20230724	175300	1236668545	4085	4085	4085	4085	0
169	20230724	175200	1236668545	4085	4085	4085	4085	0
170	20230724	175100	1236668545	4085	4085	4085	4085	0
171	20230724	175000	1236668545	4085	4085	4085	4085	0
172	20230724	174900	1236668545	4085	4085	4085	4085	0
173	20230724	174800	1236668545	4085	4085	4085	4085	0
174	20230724	174700	1236668545	4085	4085	4085	4085	0
175	20230724	174600	1236668545	4085	4085	4085	4085	0
176	20230724	174500	1236668545	4085	4085	4085	4085	0
177	20230724	174400	1236668545	4085	4085	4085	4085	0
178	20230724	174300	1236668545	4085	4085	4085	4085	0
179	20230724	174200	1236668545	4085	4085	4085	4085	0
180	20230724	174100	1236668545	4085	4085	4085	4085	0
181	20230724	174000	1236668545	4085	4085	4085	4085	0
182	20230724	173900	1236668545	4085	4085	4085	4085	3800
183	20230724	173800	1236668545	4085	4085	4085	4085	0
184	20230724	173700	1236668545	4085	4085	4085	4085	0
185	20230724	173600	1236668545	4085	4085	4085	4085	0
186	20230724	173500	1236668545	4085	4085	4085	4085	0
187	20230724	173400	1236668545	4085	4085	4085	4085	0
188	20230724	173300	1236668545	4085	4085	4085	4085	0
189	20230724	173200	1236668545	4085	4085	4085	4085	0
190	20230724	173100	1236668545	4085	4085	4085	4085	0
191	20230724	173000	1236668545	4085	4085	4085	4085	0
192	20230724	172900	1236668545	4085	4085	4085	4085	0
193	20230724	172800	1236668545	4085	4085	4085	4085	0
194	20230724	172700	1236668545	4085	4085	4085	4085	0
195	20230724	172600	1236668545	4085	4085	4085	4085	0
196	20230724	172500	1236668545	4085	4085	4085	4085	0
197	20230724	172400	1236668545	4085	4085	4085	4085	0
198	20230724	172300	1236668545	4085	4085	4085	4085	0
199	20230724	172200	1236668545	4085	4085	4085	4085	0
200	20230724	172100	1236668545	4085	4085	4085	4085	0
201	20230724	172000	1236668545	4085	4085	4085	4085	0
202	20230724	171900	1236668545	4085	4085	4085	4085	0
203	20230724	171800	1236668545	4085	4085	4085	4085	0
204	20230724	171700	1236668545	4085	4085	4085	4085	0
205	20230724	171600	1236668545	4085	4085	4085	4085	0
206	20230724	171500	1236668545	4085	4085	4085	4085	0
207	20230724	171400	1236668545	4085	4085	4085	4085	0
208	20230724	171300	1236668545	4085	4085	4085	4085	0
209	20230724	171200	1236668545	4085	4085	4085	4085	0
210	20230724	171100	1236668545	4085	4085	4085	4085	0
211	20230724	171000	1236668545	4085	4085	4085	4085	0
212	20230724	170900	1236668545	4085	4085	4085	4085	3800
213	20230724	170800	1236668545	4085	4085	4085	4085	0
214	20230724	170700	1236668545	4085	4085	4085	4085	0
215	20230724	170600	1236668545	4085	4085	4085	4085	0
216	20230724	170500	1236668545	4085	4085	4085	4085	0
217	20230724	170400	1236668545	4085	4085	4085	4085	0
218	20230724	170300	1236668545	4085	4085	4085	4085	0
219	20230724	170200	1236668545	4085	4085	4085	4085	0
220	20230724	170100	1236668545	4085	4085	4085	4085	0
221	20230724	170000	1236668545	4085	4085	4085	4085	0
222	20230724	165900	1236668545	4085	4085	4085	4085	0
223	20230724	165800	1236668545	4085	4085	4085	4085	0
224	20230724	165700	1236668545	4085	4085	4085	4085	0
225	20230724	165600	1236668545	4085	4085	4085	4085	0
226	20230724	165500	1236668545	4085	4085	4085	4085	0
227	20230724	165400	1236668545	4085	4085	4085	4085	0
228	20230724	165300	1236668545	4085	4085	4085	4085	0
229	20230724	165200	1236668545	4085	4085	4085	4085	0
230	20230724	165100	1236668545	4085	4085	4085	4085	0
231	20230724	165000	1236668545	4085	4085	4085	4085	0
232	20230724	164900	1236668545	4085	4085	4085	4085	0
233	20230724	164800	1236668545	4085	4085	4085	4085	0
234	20230724	164700	1236668545	4085	4085	4085	4085	0
235	20230724	164600	1236668545	4085	4085	4085	4085	0
236	20230724	164500	1236668545	4085	4085	4085	4085	0
237	20230724	164400	1236668545	4085	4085	4085	4085	0
238	20230724	164300	1236668545	4085	4085	4085	4085	0
239	20230724	164200	1236668545	4085	4085	4085	4085	0
240	20230724	164100	1236668545	4085	4085	4085	4085	0
241	20230724	164000	1236668545	4085	4085	4085	4085	0
242	20230724	163900	1236668545	4085	4085	4085	4085	3800
243	20230724	163800	1236668545	4085	4085	4085	4085	0
244	20230724	163700	1236668545	4085	4085	4085	4085	0
245	20230724	163600	1236668545	4085	4085	4085	4085	0
246	20230724	163500	1236668545	4085	4085	4085	4085	0
247	20230724	163400	1236668545	4085	4085	4085	4085	0
248	20230724	163300	1236668545	4085	4085	4085	4085	0
249	20230724	163200	1236668545	4085	4085	4085	4085	0
250	20230724	163100	1236668545	4085	4085	4085	4085	0
251	20230724	163000	1236668545	4085	4085	4085	4085	0
252	20230724	162900	1236668545	4085	4085	4085	4085	0
253	20230724	162800	1236668545	4085	4085	4085	4085	0
254	20230724	162700	1236668545	4085	4085	4085	4085	0
255	20230724	162600	1236668545	4085	4085	4085	4085	0
256	20230724	162500	1236668545	4085	4085	4085	4085	0
257	20230724	162400	1236668545	4085	4085	4085	4085	0
258	20230724	162300	1236668545	4085	4085	4085	4085	0
259	20230724	162200	1236668545	4085	4085	4085	4085	0
260	20230724	162100	1236668545	4085	4085	4085	4085	0
261	20230724	162000	1236668545	4085	4085	4085	4085	0
262	20230724	161900	1236668545	4085	4085	4085	4085	0
263	20230724	161800	1236668545	4085	4085	4085	4085	0
264	20230724	161700	1236668545	4085	4085	4085	4085	0
265	20230724	161600	1236668545	4085	4085	4085	4085	0
266	20230724	161500	1236668545	4085	4085	4085	4085	0
267	20230724	161400	1236668545	4085	4085	4085	4085	0
268	20230724	161300	1236668545	4085	4085	4085	4085	0
269	20230724	161200	1236668545	4085	4085	4085	4085	0
270	20230724	161100	1236668545	4085	4085	4085	4085	0
271	20230724	161000	1236668545	4085	4085	4085	4085	0
272	20230724	160900	1236668545	4085	4085	4085	4085	3800
273	20230724	160800	1236668545	4085	4085	4085	4085	0
274	20230724	160700	1236668545	4085	4085	4085	4085	0
275	20230724	160600	1236668545	4085	4085	4085	4085	0
276	20230724	160500	1236668545	4085	4085	4085	4085	0
277	20230724	160400	1236668545	4085	4085	4085	4085	0
278	20230724	160300	1236668545	4085	4085	4085	4085	0
279	20230724	160200	1236668545	4085	4085	4085	4085	0
280	20230724	160100	1236668545	4085	4085	4085	4085	0
281	20230724	160000	1236668545	4085	4085	4085	4085	0
282	20230724	155900	1236668545	4085	4085	4085	4085	0
283	20230724	155800	1236668545	4085	4085	4085	4085	0
284	20230724	155700	1236668545	4085	4085	4085	4085	0
285	20230724	155600	1236668545	4085	4085	4085	4085	0
286	20230724	155500	1236668545	4085	4085	4085	4085	0
287	20230724	155400	1236668545	4085	4085	4085	4085	0
288	20230724	155300	1236668545	4085	4085	4085	4085	0
289	20230724	155200	1236668545	4085	4085	4085	4085	0
290	20230724	155100	1236668545	4085	4085	4085	4085	0
291	20230724	155000	1236668545	4085	4085	4085	4085	0
292	20230724	154900	1236668545	4085	4085	4085	4085	0
293	20230724	154800	1236668545	4085	4085	4085	4085	0
294	20230724	154700	1236668545	4085	4085	4085	4085	0
295	20230724	154600	1236668545	4085	4085	4085	4085	0
296	20230724	154500	1236668545	4085	4085	4085	4085	0
297	20230724	154400	1236668545	4085	4085	4085	4085	0
298	20230724	154300	1236668545	4085	4085	4085	4085	0
299	20230724	154200	1236668545	4085	4085	4085	4085	0
300	20230724	154100	1236668545	4085	4085	4085	4085	0
301	20230724	154000	1236668545	4085	4085	4085	4085	0
302	20230724	153900	1236668545	4085	4085	4085	4085	3800
303	20230724	153800	1236668545	4085	4085	4085	4085	0
304	20230724	153700	1236668545	4085	4085	4085	4085	0
305	20230724	153600	1236668545	4085	4085	4085	4085	0
306	20230724	153500	1236668545	4085	4085	4085	4085	0
307	20230724	153400	1236668545	4085	4085	4085	4085	0
308	20230724	153300	1236668545	4085	4085	4085	4085	0
309	20230724	153200	1236668545	4085	4085	4085	4085	0
310	20230724	153100	1236668545	4085	4085	4085	4085	0
311	20230724	153000	1236668545	4085	4085	4085	4085	3800
312	20230724	152900	1221145545	4085	4085	4085	4085	0
313	20230724	152800	1221145545	4085	4085	4085	4085	0
314	20230724	152700	1221145545	4085	4085	4085	4085	0
315	20230724	152600	1221145545	4085	4085	4085	4085	0
316	20230724	152500	1221145545	4085	4085	4085	4085	0
317	20230724	152400	1221145545	4085	4085	4085	4085	0
318	20230724	152300	1221145545	4085	4085	4085	4085	0
319	20230724	152200	1221145545	4085	4085	4085	4085	0
320	20230724	152100	1221145545	4085	4085	4085	4085	0
321	20230724	152000	1221145545	4085	4085	4085	4085	0
322	20230724	151900	1221145545	4085	4085	4085	4075	1168
323	20230724	151800	1216380890	4085	4080	4085	4080	291
324	20230724	151700	1215192330	4080	4080	4080	4080	68
325	20230724	151600	1214914890	4080	4075	4080	4075	999
326	20230724	151500	1210839310	4075	4075	4080	4075	558
327	20230724	151400	1208563010	4075	4075	4075	4075	69
328	20230724	151300	1208281835	4075	4075	4080	4075	85
329	20230724	151200	1207935380	4075	4075	4075	4075	3102
330	20230724	151100	1195294730	4080	4085	4085	4080	1639
331	20230724	151000	1188607570	4080	4085	4085	4080	72
332	20230724	150900	1188313790	4080	4075	4080	4075	1170
333	20230724	150800	1183540535	4080	4080	4080	4080	32
334	20230724	150700	1183409975	4080	4080	4080	4080	4
335	20230724	150600	1183393655	4080	4080	4080	4080	7
336	20230724	150500	1183365095	4080	4080	4080	4080	64
337	20230724	150400	1183103975	4080	4080	4080	4080	227
338	20230724	150300	1182177815	4080	4080	4080	4080	4
339	20230724	150200	1182161495	4080	4080	4080	4080	251
340	20230724	150100	1181137415	4080	4080	4080	4080	9
341	20230724	150000	1181100695	4080	4075	4080	4075	385
342	20230724	145900	1179531605	4080	4080	4080	4080	15
343	20230724	145800	1179470405	4080	4085	4085	4080	882
344	20230724	145700	1175871770	4080	4085	4085	4080	10
345	20230724	145600	1175830930	4085	4085	4085	4080	348
346	20230724	145500	1174411055	4080	4080	4085	4080	7
347	20230724	145400	1174382475	4080	4085	4085	4080	352
348	20230724	145300	1172946280	4080	4080	4085	4080	107
349	20230724	145200	1172509205	4080	4080	4085	4080	353
350	20230724	145100	1171068945	4085	4080	4085	4080	2379
351	20230724	145000	1161362485	4085	4080	4085	4080	76
352	20230724	144900	1161052390	4080	4075	4080	4075	352
353	20230724	144800	1159617935	4080	4080	4080	4080	17
354	20230724	144700	1159548575	4080	4085	4085	4080	1259
355	20230724	144600	1154411840	4085	4085	4085	4080	8
356	20230724	144500	1154379170	4080	4085	4085	4080	452
357	20230724	144400	1152534570	4085	4085	4085	4085	6
358	20230724	144300	1152510060	4080	4085	4085	4080	414
359	20230724	144200	1150820575	4080	4080	4080	4080	341
360	20230724	144100	1149429295	4085	4085	4085	4085	12
361	20230724	144000	1149380275	4085	4080	4085	4080	957
362	20230724	143900	1145473875	4080	4075	4080	4075	28
363	20230724	143800	1145359685	4075	4080	4080	4075	1392
364	20230724	143700	1139681980	4080	4080	4080	4080	50
365	20230724	143600	1139477980	4075	4080	4080	4075	356
366	20230724	143500	1138027275	4080	4080	4080	4080	3
367	20230724	143400	1138015035	4075	4080	4080	4075	400
368	20230724	143300	1136384890	4075	4075	4075	4075	351
369	20230724	143200	1134954565	4075	4075	4075	4075	5
370	20230724	143100	1134934190	4075	4075	4075	4075	361
371	20230724	143000	1133463115	4075	4075	4075	4075	322
372	20230724	142900	1132150965	4075	4075	4075	4075	212
373	20230724	142800	1131287065	4075	4075	4075	4075	20
374	20230724	142700	1131205565	4075	4075	4075	4070	397
375	20230724	142600	1129589500	4075	4080	4080	4070	3680
376	20230724	142500	1114611190	4075	4075	4075	4075	3
377	20230724	142400	1114598965	4075	4075	4075	4075	2846
378	20230724	142300	1103001515	4080	4075	4080	4075	89
379	20230724	142200	1102638425	4075	4080	4080	4075	363
380	20230724	142100	1101159150	4080	4080	4080	4080	50
381	20230724	142000	1100955150	4075	4075	4075	4075	392
382	20230724	141900	1099357750	4080	4075	4080	4075	1053
383	20230724	141800	1095061525	4080	4075	4080	4075	346
384	20230724	141700	1093651570	4075	4070	4075	4070	368
385	20230724	141600	1092153675	4075	4075	4075	4075	221
386	20230724	141500	1091253100	4075	4070	4075	4070	359
387	20230724	141400	1089791885	4075	4075	4075	4075	24
388	20230724	141300	1089694085	4075	4075	4075	4075	72
389	20230724	141200	1089400685	4075	4075	4075	4075	5
390	20230724	141100	1089380310	4075	4075	4075	4075	1363
391	20230724	141000	1083826085	4075	4075	4075	4075	80
392	20230724	140900	1083500085	4075	4080	4080	4075	391
393	20230724	140800	1081906510	4080	4080	4080	4080	208
394	20230724	140700	1081057870	4085	4085	4085	4085	50
395	20230724	140600	1080853620	4085	4085	4085	4080	854
396	20230724	140500	1077366770	4085	4085	4085	4085	54
397	20230724	140400	1077146180	4085	4085	4085	4080	350
398	20230724	140300	1075718155	4085	4085	4085	4080	12
399	20230724	140200	1075669150	4080	4085	4085	4080	351
400	20230724	140100	1074237065	4085	4080	4085	4080	344
401	20230724	140000	1072833535	4085	4080	4085	4080	247
402	20230724	135900	1071824555	4080	4080	4080	4080	357
403	20230724	135800	1070367995	4080	4080	4080	4080	10
404	20230724	135700	1070327195	4080	4075	4080	4075	347
405	20230724	135600	1068913140	4080	4080	4080	4080	10
406	20230724	135500	1068872340	4080	4080	4080	4080	326
407	20230724	135400	1067542260	4080	4080	4080	4080	341
408	20230724	135300	1066150980	4080	4080	4080	4080	153
409	20230724	135200	1065526740	4080	4080	4080	4080	227
410	20230724	135100	1064600580	4080	4080	4080	4080	0
411	20230724	135000	1064600580	4080	4080	4080	4080	1000
412	20230724	134900	1060520580	4080	4080	4080	4080	49
413	20230724	134800	1060320660	4080	4080	4080	4075	466
414	20230724	134700	1058421085	4080	4075	4080	4075	331
415	20230724	134600	1057072235	4075	4080	4080	4070	146
416	20230724	134500	1056477140	4075	4070	4075	4070	333
417	20230724	134400	1055120175	4075	4080	4080	4075	603
418	20230724	134300	1052660485	4080	4070	4080	4070	382
419	20230724	134200	1051105535	4075	4070	4075	4070	5380
420	20230724	134100	1029182870	4070	4075	4075	4070	691
421	20230724	134000	1026369250	4075	4075	4075	4075	422
422	20230724	133900	1024649600	4075	4075	4075	4070	5018
423	20230724	133800	1004222365	4075	4075	4075	4075	0
424	20230724	133700	1004222365	4075	4075	4075	4075	349
425	20230724	133600	1002800190	4075	4075	4075	4075	0
426	20230724	133500	1002800190	4075	4075	4075	4075	341
427	20230724	133400	1001410615	4080	4075	4080	4075	442
428	20230724	133300	999609460	4080	4080	4080	4080	1
429	20230724	133200	999605380	4080	4075	4080	4075	366
430	20230724	133100	998113805	4080	4075	4080	4075	7005
431	20230724	133000	969568180	4075	4080	4080	4075	344
432	20230724	132900	968166370	4080	4080	4080	4080	42
433	20230724	132800	967995010	4075	4080	4080	4075	344
434	20230724	132700	966593195	4080	4080	4080	4080	1001
435	20230724	132600	962509115	4080	4080	4080	4080	0
436	20230724	132500	962509115	4080	4080	4080	4080	342
437	20230724	132400	961113755	4080	4080	4080	4080	0
438	20230724	132300	961113755	4080	4080	4080	4080	408
439	20230724	132200	959449115	4080	4080	4080	4080	763
440	20230724	132100	956336075	4080	4080	4080	4075	427
441	20230724	132000	954595620	4080	4080	4080	4080	25
442	20230724	131900	954493620	4075	4080	4080	4075	348
443	20230724	131800	953075485	4080	4075	4080	4075	402
444	20230724	131700	951437035	4080	4080	4080	4080	186
445	20230724	131600	950678155	4080	4075	4080	4075	353
446	20230724	131500	949239620	4080	4080	4080	4080	568
447	20230724	131400	946922180	4080	4080	4080	4075	472
448	20230724	131300	944998125	4080	4080	4080	4080	1000
449	20230724	131200	940918125	4075	4080	4080	4075	391
450	20230724	131100	939324555	4075	4075	4075	4075	0
451	20230724	131000	939324555	4075	4080	4080	4075	456
452	20230724	130900	937465780	4080	4075	4080	4075	1341
453	20230724	130800	931996205	4080	4080	4080	4080	1
454	20230724	130700	931992125	4080	4075	4080	4075	344
455	20230724	130600	930590320	4080	4080	4080	4080	1
456	20230724	130500	930586240	4075	4080	4080	4075	363
457	20230724	130400	929106910	4080	4080	4080	4080	1
458	20230724	130300	929102830	4075	4080	4080	4075	1203
459	20230724	130200	924196295	4080	4075	4080	4075	354
460	20230724	130100	922753680	4080	4080	4080	4080	5
461	20230724	130000	922733280	4080	4075	4080	4075	365
462	20230724	125900	921245790	4075	4080	4080	4075	3553
463	20230724	125800	906761210	4075	4075	4075	4075	451
464	20230724	125700	904923385	4080	4080	4080	4080	353
465	20230724	125600	903483145	4075	4080	4080	4075	844
466	20230724	125500	900043830	4080	4080	4080	4080	253
467	20230724	125400	899011590	4075	4080	4080	4075	363
468	20230724	125300	897532260	4080	4075	4080	4075	355
469	20230724	125200	896085565	4080	4080	4080	4080	113
470	20230724	125100	895624525	4080	4075	4080	4075	821
471	20230724	125000	892277550	4080	4075	4080	4075	2245
472	20230724	124900	883127950	4075	4080	4080	4075	416
473	20230724	124800	881432375	4080	4080	4080	4080	2
474	20230724	124700	881424215	4075	4080	4080	4075	414
475	20230724	124600	879736905	4080	4080	4080	4080	45
476	20230724	124500	879553305	4080	4075	4080	4075	578
477	20230724	124400	877197950	4080	4075	4080	4075	632
478	20230724	124300	874621095	4080	4080	4080	4080	3238
479	20230724	124200	861410055	4075	4075	4075	4075	343
480	20230724	124100	860012330	4080	4080	4080	4080	2
481	20230724	124000	860004170	4080	4080	4080	4075	642
482	20230724	123900	857386515	4075	4075	4075	4075	0
483	20230724	123800	857386515	4075	4080	4080	4075	2893
484	20230724	123700	845584780	4080	4085	4085	4080	190
485	20230724	123600	844809130	4080	4085	4085	4080	1318
486	20230724	123500	839431330	4085	4080	4085	4080	5392
487	20230724	123400	817431720	4080	4080	4085	4080	1722
488	20230724	123300	810405350	4080	4080	4080	4080	341
489	20230724	123200	809014070	4080	4080	4080	4080	0
490	20230724	123100	809014070	4080	4080	4080	4080	341
491	20230724	123000	807622790	4080	4080	4080	4080	500
492	20230724	122900	805582790	4080	4085	4085	4080	344
493	20230724	122800	804179260	4085	4080	4085	4080	386
494	20230724	122700	802604155	4085	4085	4085	4085	5
495	20230724	122600	802583730	4080	4080	4080	4080	0
496	20230724	122500	802583730	4080	4090	4090	4080	2291
497	20230724	122400	793233175	4090	4085	4090	4085	382
498	20230724	122300	791672500	4085	4085	4085	4085	500
499	20230724	122200	789630000	4085	4085	4085	4085	342
500	20230724	122100	788232930	4090	4090	4090	4090	110
501	20230724	122000	787783030	4085	4085	4085	4085	341
502	20230724	121900	786390045	4090	4085	4090	4085	461
503	20230724	121800	784506760	4090	4085	4090	4085	101
504	20230724	121700	784094170	4085	4085	4085	4085	1242
505	20230724	121600	779020600	4085	4090	4090	4085	704
506	20230724	121500	776141745	4085	4085	4085	4085	491
507	20230724	121400	774136010	4085	4085	4085	4085	5
508	20230724	121300	774115585	4080	4080	4085	4080	505
509	20230724	121200	772055180	4085	4085	4085	4085	0
510	20230724	121100	772055180	4085	4085	4090	4085	440
511	20230724	121000	770257755	4085	4085	4085	4085	342
512	20230724	120900	768860685	4090	4090	4090	4090	0
513	20230724	120800	768860685	4090	4090	4090	4085	348
514	20230724	120700	767439070	4085	4090	4090	4085	26
515	20230724	120600	767332735	4085	4085	4085	4085	341
516	20230724	120500	765939750	4090	4090	4090	4090	1
517	20230724	120400	765935660	4085	4085	4085	4085	931
518	20230724	120300	762132525	4085	4085	4085	4085	341
519	20230724	120200	760739540	4085	4085	4085	4085	34
520	20230724	120100	760600650	4085	4085	4085	4085	495
521	20230724	120000	758578575	4085	4085	4085	4085	742
522	20230724	115900	755547505	4085	4085	4085	4085	366
523	20230724	115800	754052395	4090	4085	4090	4085	56
524	20230724	115700	753823435	4090	4090	4090	4085	363
525	20230724	115600	752340475	4090	4090	4090	4090	3
526	20230724	115500	752328205	4085	4090	4090	4085	1006
527	20230724	115400	748218190	4085	4085	4085	4085	341
528	20230724	115300	746825205	4090	4090	4090	4090	62
529	20230724	115200	746571625	4090	4090	4090	4085	391
530	20230724	115100	744974145	4090	4090	4090	4090	2
531	20230724	115000	744965965	4085	4090	4090	4085	1319
532	20230724	114900	739572960	4085	4085	4085	4085	0
533	20230724	114800	739572960	4085	4085	4085	4085	359
534	20230724	114700	738106445	4080	4080	4080	4080	210
535	20230724	114600	737249645	4080	4085	4085	4080	343
536	20230724	114500	735850195	4085	4080	4085	4080	743
537	20230724	114400	732816750	4080	4080	4080	4080	212
538	20230724	114300	731951790	4085	4085	4085	4080	834
539	20230724	114200	728546605	4085	4085	4085	4085	393
540	20230724	114100	726941200	4080	4080	4080	4080	341
541	20230724	114000	725549920	4080	4080	4080	4080	0
542	20230724	113900	725549920	4080	4085	4085	4080	392
543	20230724	113800	723950310	4085	4085	4085	4085	20
544	20230724	113700	723868610	4085	4085	4085	4085	104
545	20230724	113600	723443770	4085	4080	4085	4080	538
546	20230724	113500	721247745	4085	4085	4085	4085	11
547	20230724	113400	721202810	4085	4085	4085	4085	133
548	20230724	113300	720659505	4085	4085	4085	4085	44
549	20230724	113200	720479765	4085	4080	4085	4080	559
550	20230724	113100	718198210	4080	4080	4080	4080	0
551	20230724	113000	718198210	4080	4085	4085	4080	814
552	20230724	112900	714874725	4085	4080	4085	4080	362
553	20230724	112800	713397660	4085	4085	4085	4085	122
554	20230724	112700	712899290	4080	4080	4080	4080	342
555	20230724	112600	711503930	4085	4085	4085	4085	110
556	20230724	112500	711054580	4085	4085	4085	4080	459
557	20230724	112400	709181270	4085	4080	4085	4080	310
558	20230724	112300	707916420	4080	4085	4085	4080	451
559	20230724	112200	706075790	4085	4085	4085	4085	27
560	20230724	112100	705965495	4080	4085	4085	4080	677
561	20230724	112000	703201665	4085	4085	4085	4085	342
562	20230724	111900	701804595	4085	4085	4085	4085	302
563	20230724	111800	700570925	4085	4085	4085	4085	541
564	20230724	111700	698360940	4090	4090	4090	4090	27
565	20230724	111600	698250510	4085	4085	4085	4085	892
566	20230724	111500	694606690	4085	4085	4085	4085	224
567	20230724	111400	693691650	4085	4085	4085	4085	902
568	20230724	111300	690006980	4085	4085	4085	4085	0
569	20230724	111200	690006980	4085	4090	4090	4085	441
570	20230724	111100	688204995	4090	4085	4090	4085	1349
571	20230724	111000	682694295	4085	4085	4085	4085	0
572	20230724	110900	682694295	4085	4085	4085	4085	441
573	20230724	110800	680892810	4085	4085	4085	4085	0
574	20230724	110700	680892810	4085	4085	4085	4085	342
575	20230724	110600	679495740	4085	4085	4085	4085	135
576	20230724	110500	678944265	4080	4085	4085	4080	343
577	20230724	110400	677544815	4085	4085	4085	4085	206
578	20230724	110300	676703305	4085	4085	4085	4085	315
579	20230724	110200	675416530	4085	4090	4090	4085	243
580	20230724	110100	674423795	4090	4085	4090	4085	254
581	20230724	110000	673386130	4085	4080	4085	4080	362
582	20230724	105900	671909065	4085	4085	4085	4085	27
583	20230724	105800	671798770	4080	4080	4080	4075	1007
584	20230724	105700	667691895	4085	4085	4085	4085	6
585	20230724	105600	667667385	4085	4080	4085	4080	357
586	20230724	105500	666210750	4080	4075	4080	4075	451
587	20230724	105400	664372375	4080	4080	4080	4080	263
588	20230724	105300	663299335	4080	4080	4080	4075	446
589	20230724	105200	661481480	4080	4080	4080	4080	252
590	20230724	105100	660453320	4080	4080	4080	4080	264
591	20230724	105000	659376200	4080	4080	4080	4080	124
592	20230724	104900	658870280	4080	4080	4080	4080	151
593	20230724	104800	658254200	4080	4080	4080	4080	0
594	20230724	104700	658254200	4080	4085	4085	4080	447
595	20230724	104600	656429910	4085	4085	4085	4085	36
596	20230724	104500	656282850	4085	4085	4085	4085	15
597	20230724	104400	656221575	4080	4090	4090	4080	10375
598	20230724	104300	613873020	4090	4090	4090	4090	125
599	20230724	104200	613361770	4090	4085	4090	4085	458
600	20230724	104100	611490830	4085	4090	4090	4085	364
601	20230724	104000	610002320	4090	4090	4090	4085	516
602	20230724	103900	607893585	4090	4090	4090	4090	243
603	20230724	103800	606899715	4085	4090	4090	4085	655
604	20230724	103700	604222470	4090	4090	4090	4090	453
605	20230724	103600	602369700	4095	4095	4095	4095	5
606	20230724	103500	602349225	4090	4090	4095	4090	775
607	20230724	103400	599179305	4095	4095	4095	4095	1003
608	20230724	103300	595072020	4095	4095	4095	4090	644
609	20230724	103200	592436550	4095	4095	4095	4095	9
610	20230724	103100	592399695	4095	4095	4095	4090	507
611	20230724	103000	590325990	4095	4085	4095	4085	492
612	20230724	102900	588314455	4090	4090	4090	4090	1
613	20230724	102800	588310365	4090	4085	4090	4085	1453
614	20230724	102700	582372390	4090	4085	4090	4085	34
615	20230724	102600	582233450	4085	4090	4090	4085	432
616	20230724	102500	580468485	4090	4085	4090	4085	101
617	20230724	102400	580055650	4085	4085	4085	4080	640
618	20230724	102300	577444360	4085	4085	4085	4085	32
619	20230724	102200	577313640	4085	4085	4085	4080	993
620	20230724	102100	573259015	4085	4085	4085	4080	439
621	20230724	102000	571467405	4085	4080	4085	4080	52
622	20230724	101900	571255240	4080	4080	4080	4080	520
623	20230724	101800	569133640	4080	4080	4080	4080	47
624	20230724	101700	568941880	4075	4080	4080	4075	365
625	20230724	101600	567454385	4080	4080	4080	4080	221
626	20230724	101500	566552705	4080	4080	4080	4080	120
627	20230724	101400	566063105	4080	4080	4080	4080	25
628	20230724	101300	565961105	4075	4075	4080	4075	941
629	20230724	101200	562126030	4075	4075	4075	4075	1217
630	20230724	101100	557166755	4080	4080	4080	4080	35
631	20230724	101000	557023955	4080	4075	4080	4075	349
632	20230724	100900	555601740	4075	4075	4075	4075	116
633	20230724	100800	555129040	4075	4075	4075	4070	773
634	20230724	100700	551982570	4075	4075	4075	4075	154
635	20230724	100600	551355020	4080	4070	4080	4070	1100
636	20230724	100500	546877020	4080	4080	4080	4080	100
637	20230724	100400	546469020	4080	4085	4085	4070	1170
638	20230724	100300	541699005	4080	4080	4080	4075	3694
639	20230724	100200	526643755	4085	4080	4085	4080	2014
640	20230724	100100	518421845	4075	4080	4080	4075	8370
641	20230724	100000	484314045	4080	4080	4080	4080	27
642	20230724	095900	484203885	4080	4085	4085	4080	2336
643	20230724	095800	474672990	4080	4080	4080	4080	0
644	20230724	095700	474672990	4080	4080	4080	4080	341
645	20230724	095600	473281710	4085	4085	4085	4080	441
646	20230724	095500	471481930	4080	4085	4085	4080	3288
647	20230724	095400	458058695	4085	4090	4090	4085	7194
648	20230724	095300	428658005	4090	4090	4090	4085	21
649	20230724	095200	428572120	4090	4090	4090	4090	260
650	20230724	095100	427508720	4085	4090	4095	4085	2749
651	20230724	095000	416275010	4090	4090	4090	4090	341
652	20230724	094900	414880320	4090	4090	4090	4090	1012
653	20230724	094800	410741240	4090	4095	4095	4090	53
654	20230724	094700	410524255	4085	4095	4095	4085	2890
655	20230724	094600	398707640	4095	4095	4095	4095	38
656	20230724	094500	398552030	4095	4090	4095	4090	366
657	20230724	094400	397054965	4095	4095	4095	4095	227
658	20230724	094300	396125400	4090	4090	4090	4090	0
659	20230724	094200	396125400	4090	4095	4095	4090	1000
660	20230724	094100	392035375	4090	4100	4100	4090	1361
661	20230724	094000	386463285	4095	4095	4095	4095	296
662	20230724	093900	385251165	4095	4095	4100	4095	420
663	20230724	093800	383530250	4095	4090	4095	4090	2384
664	20230724	093700	373769475	4095	4095	4095	4095	21
665	20230724	093600	373683480	4090	4090	4090	4090	470
666	20230724	093500	371761180	4090	4090	4090	4085	3236
667	20230724	093400	358538885	4090	4095	4095	4085	2641
668	20230724	093300	347738855	4095	4095	4095	4090	4179
669	20230724	093200	330640850	4095	4095	4095	4090	1060
670	20230724	093100	326301855	4095	4090	4095	4090	343
671	20230724	093000	324898975	4095	4095	4095	4090	520
672	20230724	092900	322769625	4090	4085	4090	4085	12641
673	20230724	092800	271069665	4085	4090	4090	4085	936
674	20230724	092700	267241435	4090	4090	4090	4085	443
675	20230724	092600	265431270	4090	4080	4090	4080	816
676	20230724	092500	262098055	4080	4085	4085	4080	453
677	20230724	092400	260249255	4085	4085	4085	4085	321
678	20230724	092300	258937970	4085	4085	4085	4075	4011
679	20230724	092200	242587870	4085	4090	4090	4080	5897
680	20230724	092100	218524005	4090	4085	4090	4085	277
681	20230724	092000	217392450	4090	4085	4090	4085	906
682	20230724	091900	213688885	4085	4085	4090	4080	3666
683	20230724	091800	198710210	4085	4085	4085	4080	2853
684	20230724	091700	187063045	4085	4080	4085	4080	254
685	20230724	091600	186026720	4080	4080	4080	4075	4688
686	20230724	091500	166901890	4080	4095	4095	4075	7027
687	20230724	091400	138233835	4095	4100	4100	4090	5928
688	20230724	091300	113982450	4100	4095	4100	4095	351
689	20230724	091200	112545055	4095	4095	4095	4095	255
690	20230724	091100	111500830	4095	4100	4100	4095	802
691	20230724	091000	108216620	4100	4105	4110	4095	12186
692	20230724	090900	58224970	4105	4120	4120	4105	5592
693	20230724	090800	35257585	4120	4120	4120	4115	311
694	20230724	090700	33977330	4120	4125	4125	4120	1242
695	20230724	090600	28859165	4125	4125	4130	4125	3502
696	20230724	090500	14412515	4130	4145	4145	4130	1276
697	20230724	090400	9139820	4130	4130	4130	4130	0
698	20230724	090300	9139820	4130	4130	4130	4130	0
699	20230724	090200	9139820	4130	4140	4140	4130	25
700	20230724	090100	9036440	4130	4130	4130	4130	0
701	20230724	090000	9036440	4130	4130	4130	4130	2188