KissMeData/086450/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	193800	1753507830	13710	13710	13710	13710	1741
3	20230724	193700	1753507830	13710	13710	13710	13710	0
4	20230724	193600	1753507830	13710	13710	13710	13710	0
5	20230724	193500	1753507830	13710	13710	13710	13710	0
6	20230724	193400	1753507830	13710	13710	13710	13710	0
7	20230724	193300	1753507830	13710	13710	13710	13710	0
8	20230724	193200	1753507830	13710	13710	13710	13710	0
9	20230724	193100	1753507830	13710	13710	13710	13710	0
10	20230724	193000	1753507830	13710	13710	13710	13710	0
11	20230724	192900	1753507830	13710	13710	13710	13710	0
12	20230724	192800	1753507830	13710	13710	13710	13710	0
13	20230724	192700	1753507830	13710	13710	13710	13710	0
14	20230724	192600	1753507830	13710	13710	13710	13710	0
15	20230724	192500	1753507830	13710	13710	13710	13710	0
16	20230724	192400	1753507830	13710	13710	13710	13710	0
17	20230724	192300	1753507830	13710	13710	13710	13710	0
18	20230724	192200	1753507830	13710	13710	13710	13710	0
19	20230724	192100	1753507830	13710	13710	13710	13710	0
20	20230724	192000	1753507830	13710	13710	13710	13710	0
21	20230724	191900	1753507830	13710	13710	13710	13710	0
22	20230724	191800	1753507830	13710	13710	13710	13710	0
23	20230724	191700	1753507830	13710	13710	13710	13710	0
24	20230724	191600	1753507830	13710	13710	13710	13710	0
25	20230724	191500	1753507830	13710	13710	13710	13710	0
26	20230724	191400	1753507830	13710	13710	13710	13710	0
27	20230724	191300	1753507830	13710	13710	13710	13710	0
28	20230724	191200	1753507830	13710	13710	13710	13710	0
29	20230724	191100	1753507830	13710	13710	13710	13710	0
30	20230724	191000	1753507830	13710	13710	13710	13710	0
31	20230724	190900	1753507830	13710	13710	13710	13710	0
32	20230724	190800	1753507830	13710	13710	13710	13710	1741
33	20230724	190700	1753507830	13710	13710	13710	13710	0
34	20230724	190600	1753507830	13710	13710	13710	13710	0
35	20230724	190500	1753507830	13710	13710	13710	13710	0
36	20230724	190400	1753507830	13710	13710	13710	13710	0
37	20230724	190300	1753507830	13710	13710	13710	13710	0
38	20230724	190200	1753507830	13710	13710	13710	13710	0
39	20230724	190100	1753507830	13710	13710	13710	13710	0
40	20230724	190000	1753507830	13710	13710	13710	13710	0
41	20230724	185900	1753507830	13710	13710	13710	13710	0
42	20230724	185800	1753507830	13710	13710	13710	13710	0
43	20230724	185700	1753507830	13710	13710	13710	13710	0
44	20230724	185600	1753507830	13710	13710	13710	13710	0
45	20230724	185500	1753507830	13710	13710	13710	13710	0
46	20230724	185400	1753507830	13710	13710	13710	13710	0
47	20230724	185300	1753507830	13710	13710	13710	13710	0
48	20230724	185200	1753507830	13710	13710	13710	13710	0
49	20230724	185100	1753507830	13710	13710	13710	13710	0
50	20230724	185000	1753507830	13710	13710	13710	13710	0
51	20230724	184900	1753507830	13710	13710	13710	13710	0
52	20230724	184800	1753507830	13710	13710	13710	13710	0
53	20230724	184700	1753507830	13710	13710	13710	13710	0
54	20230724	184600	1753507830	13710	13710	13710	13710	0
55	20230724	184500	1753507830	13710	13710	13710	13710	0
56	20230724	184400	1753507830	13710	13710	13710	13710	0
57	20230724	184300	1753507830	13710	13710	13710	13710	0
58	20230724	184200	1753507830	13710	13710	13710	13710	0
59	20230724	184100	1753507830	13710	13710	13710	13710	0
60	20230724	184000	1753507830	13710	13710	13710	13710	0
61	20230724	183900	1753507830	13710	13710	13710	13710	0
62	20230724	183800	1753507830	13710	13710	13710	13710	1741
63	20230724	183700	1753507830	13710	13710	13710	13710	0
64	20230724	183600	1753507830	13710	13710	13710	13710	0
65	20230724	183500	1753507830	13710	13710	13710	13710	0
66	20230724	183400	1753507830	13710	13710	13710	13710	0
67	20230724	183300	1753507830	13710	13710	13710	13710	0
68	20230724	183200	1753507830	13710	13710	13710	13710	0
69	20230724	183100	1753507830	13710	13710	13710	13710	0
70	20230724	183000	1753507830	13710	13710	13710	13710	0
71	20230724	182900	1753507830	13710	13710	13710	13710	0
72	20230724	182800	1753507830	13710	13710	13710	13710	0
73	20230724	182700	1753507830	13710	13710	13710	13710	0
74	20230724	182600	1753507830	13710	13710	13710	13710	0
75	20230724	182500	1753507830	13710	13710	13710	13710	0
76	20230724	182400	1753507830	13710	13710	13710	13710	0
77	20230724	182300	1753507830	13710	13710	13710	13710	0
78	20230724	182200	1753507830	13710	13710	13710	13710	0
79	20230724	182100	1753507830	13710	13710	13710	13710	0
80	20230724	182000	1753507830	13710	13710	13710	13710	0
81	20230724	181900	1753507830	13710	13710	13710	13710	0
82	20230724	181800	1753507830	13710	13710	13710	13710	0
83	20230724	181700	1753507830	13710	13710	13710	13710	0
84	20230724	181600	1753507830	13710	13710	13710	13710	0
85	20230724	181500	1753507830	13710	13710	13710	13710	0
86	20230724	181400	1753507830	13710	13710	13710	13710	0
87	20230724	181300	1753507830	13710	13710	13710	13710	0
88	20230724	181200	1753507830	13710	13710	13710	13710	0
89	20230724	181100	1753507830	13710	13710	13710	13710	0
90	20230724	181000	1753507830	13710	13710	13710	13710	0
91	20230724	180900	1753507830	13710	13710	13710	13710	0
92	20230724	180800	1753507830	13710	13710	13710	13710	1741
93	20230724	180700	1753507830	13710	13710	13710	13710	0
94	20230724	180600	1753507830	13710	13710	13710	13710	0
95	20230724	180500	1753507830	13710	13710	13710	13710	0
96	20230724	180400	1753507830	13710	13710	13710	13710	0
97	20230724	180300	1753507830	13710	13710	13710	13710	0
98	20230724	180200	1753507830	13710	13710	13710	13710	0
99	20230724	180100	1753507830	13710	13710	13710	13710	0
100	20230724	180000	1753507830	13710	13710	13710	13710	0
101	20230724	175900	1753507830	13710	13710	13710	13710	0
102	20230724	175800	1753507830	13710	13710	13710	13710	0
103	20230724	175700	1753507830	13710	13710	13710	13710	0
104	20230724	175600	1753507830	13710	13710	13710	13710	0
105	20230724	175500	1753507830	13710	13710	13710	13710	0
106	20230724	175400	1753507830	13710	13710	13710	13710	0
107	20230724	175300	1753507830	13710	13710	13710	13710	0
108	20230724	175200	1753507830	13710	13710	13710	13710	0
109	20230724	175100	1753507830	13710	13710	13710	13710	0
110	20230724	175000	1753507830	13710	13710	13710	13710	0
111	20230724	174900	1753507830	13710	13710	13710	13710	0
112	20230724	174800	1753507830	13710	13710	13710	13710	0
113	20230724	174700	1753507830	13710	13710	13710	13710	0
114	20230724	174600	1753507830	13710	13710	13710	13710	0
115	20230724	174500	1753507830	13710	13710	13710	13710	0
116	20230724	174400	1753507830	13710	13710	13710	13710	0
117	20230724	174300	1753507830	13710	13710	13710	13710	0
118	20230724	174200	1753507830	13710	13710	13710	13710	0
119	20230724	174100	1753507830	13710	13710	13710	13710	0
120	20230724	174000	1753507830	13710	13710	13710	13710	0
121	20230724	173900	1753507830	13710	13710	13710	13710	0
122	20230724	173800	1753507830	13710	13710	13710	13710	1741
123	20230724	173700	1753507830	13710	13710	13710	13710	0
124	20230724	173600	1753507830	13710	13710	13710	13710	0
125	20230724	173500	1753507830	13710	13710	13710	13710	0
126	20230724	173400	1753507830	13710	13710	13710	13710	0
127	20230724	173300	1753507830	13710	13710	13710	13710	0
128	20230724	173200	1753507830	13710	13710	13710	13710	0
129	20230724	173100	1753507830	13710	13710	13710	13710	0
130	20230724	173000	1753507830	13710	13710	13710	13710	0
131	20230724	172900	1753507830	13710	13710	13710	13710	0
132	20230724	172800	1753507830	13710	13710	13710	13710	0
133	20230724	172700	1753507830	13710	13710	13710	13710	0
134	20230724	172600	1753507830	13710	13710	13710	13710	0
135	20230724	172500	1753507830	13710	13710	13710	13710	0
136	20230724	172400	1753507830	13710	13710	13710	13710	0
137	20230724	172300	1753507830	13710	13710	13710	13710	0
138	20230724	172200	1753507830	13710	13710	13710	13710	0
139	20230724	172100	1753507830	13710	13710	13710	13710	0
140	20230724	172000	1753507830	13710	13710	13710	13710	0
141	20230724	171900	1753507830	13710	13710	13710	13710	0
142	20230724	171800	1753507830	13710	13710	13710	13710	0
143	20230724	171700	1753507830	13710	13710	13710	13710	0
144	20230724	171600	1753507830	13710	13710	13710	13710	0
145	20230724	171500	1753507830	13710	13710	13710	13710	0
146	20230724	171400	1753507830	13710	13710	13710	13710	0
147	20230724	171300	1753507830	13710	13710	13710	13710	0
148	20230724	171200	1753507830	13710	13710	13710	13710	0
149	20230724	171100	1753507830	13710	13710	13710	13710	0
150	20230724	171000	1753507830	13710	13710	13710	13710	0
151	20230724	170900	1753507830	13710	13710	13710	13710	0
152	20230724	170800	1753507830	13710	13710	13710	13710	1741
153	20230724	170700	1753507830	13710	13710	13710	13710	0
154	20230724	170600	1753507830	13710	13710	13710	13710	0
155	20230724	170500	1753507830	13710	13710	13710	13710	0
156	20230724	170400	1753507830	13710	13710	13710	13710	0
157	20230724	170300	1753507830	13710	13710	13710	13710	0
158	20230724	170200	1753507830	13710	13710	13710	13710	0
159	20230724	170100	1753507830	13710	13710	13710	13710	0
160	20230724	170000	1753507830	13710	13710	13710	13710	0
161	20230724	165900	1753507830	13710	13710	13710	13710	0
162	20230724	165800	1753507830	13710	13710	13710	13710	0
163	20230724	165700	1753507830	13710	13710	13710	13710	0
164	20230724	165600	1753507830	13710	13710	13710	13710	0
165	20230724	165500	1753507830	13710	13710	13710	13710	0
166	20230724	165400	1753507830	13710	13710	13710	13710	0
167	20230724	165300	1753507830	13710	13710	13710	13710	0
168	20230724	165200	1753507830	13710	13710	13710	13710	0
169	20230724	165100	1753507830	13710	13710	13710	13710	0
170	20230724	165000	1753507830	13710	13710	13710	13710	0
171	20230724	164900	1753507830	13710	13710	13710	13710	0
172	20230724	164800	1753507830	13710	13710	13710	13710	0
173	20230724	164700	1753507830	13710	13710	13710	13710	0
174	20230724	164600	1753507830	13710	13710	13710	13710	0
175	20230724	164500	1753507830	13710	13710	13710	13710	0
176	20230724	164400	1753507830	13710	13710	13710	13710	0
177	20230724	164300	1753507830	13710	13710	13710	13710	0
178	20230724	164200	1753507830	13710	13710	13710	13710	0
179	20230724	164100	1753507830	13710	13710	13710	13710	0
180	20230724	164000	1753507830	13710	13710	13710	13710	0
181	20230724	163900	1753507830	13710	13710	13710	13710	0
182	20230724	163800	1753507830	13710	13710	13710	13710	1741
183	20230724	163700	1753507830	13710	13710	13710	13710	0
184	20230724	163600	1753507830	13710	13710	13710	13710	0
185	20230724	163500	1753507830	13710	13710	13710	13710	0
186	20230724	163400	1753507830	13710	13710	13710	13710	0
187	20230724	163300	1753507830	13710	13710	13710	13710	0
188	20230724	163200	1753507830	13710	13710	13710	13710	0
189	20230724	163100	1753507830	13710	13710	13710	13710	0
190	20230724	163000	1753507830	13710	13710	13710	13710	0
191	20230724	162900	1753507830	13710	13710	13710	13710	0
192	20230724	162800	1753507830	13710	13710	13710	13710	0
193	20230724	162700	1753507830	13710	13710	13710	13710	0
194	20230724	162600	1753507830	13710	13710	13710	13710	0
195	20230724	162500	1753507830	13710	13710	13710	13710	0
196	20230724	162400	1753507830	13710	13710	13710	13710	0
197	20230724	162300	1753507830	13710	13710	13710	13710	0
198	20230724	162200	1753507830	13710	13710	13710	13710	0
199	20230724	162100	1753507830	13710	13710	13710	13710	0
200	20230724	162000	1753507830	13710	13710	13710	13710	0
201	20230724	161900	1753507830	13710	13710	13710	13710	0
202	20230724	161800	1753507830	13710	13710	13710	13710	0
203	20230724	161700	1753507830	13710	13710	13710	13710	0
204	20230724	161600	1753507830	13710	13710	13710	13710	0
205	20230724	161500	1753507830	13710	13710	13710	13710	0
206	20230724	161400	1753507830	13710	13710	13710	13710	0
207	20230724	161300	1753507830	13710	13710	13710	13710	0
208	20230724	161200	1753507830	13710	13710	13710	13710	0
209	20230724	161100	1753507830	13710	13710	13710	13710	0
210	20230724	161000	1753507830	13710	13710	13710	13710	0
211	20230724	160900	1753507830	13710	13710	13710	13710	0
212	20230724	160800	1753507830	13710	13710	13710	13710	1741
213	20230724	160700	1753507830	13710	13710	13710	13710	0
214	20230724	160600	1753507830	13710	13710	13710	13710	0
215	20230724	160500	1753507830	13710	13710	13710	13710	0
216	20230724	160400	1753507830	13710	13710	13710	13710	0
217	20230724	160300	1753507830	13710	13710	13710	13710	0
218	20230724	160200	1753507830	13710	13710	13710	13710	0
219	20230724	160100	1753507830	13710	13710	13710	13710	0
220	20230724	160000	1753507830	13710	13710	13710	13710	0
221	20230724	155900	1753507830	13710	13710	13710	13710	0
222	20230724	155800	1753507830	13710	13710	13710	13710	0
223	20230724	155700	1753507830	13710	13710	13710	13710	0
224	20230724	155600	1753507830	13710	13710	13710	13710	0
225	20230724	155500	1753507830	13710	13710	13710	13710	0
226	20230724	155400	1753507830	13710	13710	13710	13710	0
227	20230724	155300	1753507830	13710	13710	13710	13710	0
228	20230724	155200	1753507830	13710	13710	13710	13710	0
229	20230724	155100	1753507830	13710	13710	13710	13710	0
230	20230724	155000	1753507830	13710	13710	13710	13710	0
231	20230724	154900	1753507830	13710	13710	13710	13710	0
232	20230724	154800	1753507830	13710	13710	13710	13710	0
233	20230724	154700	1753507830	13710	13710	13710	13710	0
234	20230724	154600	1753507830	13710	13710	13710	13710	0
235	20230724	154500	1753507830	13710	13710	13710	13710	0
236	20230724	154400	1753507830	13710	13710	13710	13710	0
237	20230724	154300	1753507830	13710	13710	13710	13710	0
238	20230724	154200	1753507830	13710	13710	13710	13710	0
239	20230724	154100	1753507830	13710	13710	13710	13710	0
240	20230724	154000	1753507830	13710	13710	13710	13710	0
241	20230724	153900	1753507830	13710	13710	13710	13710	0
242	20230724	153800	1753507830	13710	13710	13710	13710	1741
243	20230724	153700	1753507830	13710	13710	13710	13710	0
244	20230724	153600	1753507830	13710	13710	13710	13710	0
245	20230724	153500	1753507830	13710	13710	13710	13710	0
246	20230724	153400	1753507830	13710	13710	13710	13710	0
247	20230724	153300	1753507830	13710	13710	13710	13710	0
248	20230724	153200	1753507830	13710	13710	13710	13710	0
249	20230724	153100	1753507830	13710	13710	13710	13710	0
250	20230724	153000	1753507830	13710	13710	13710	13710	1741
251	20230724	152900	1729638720	13710	13710	13710	13710	0
252	20230724	152800	1729638720	13710	13710	13710	13710	0
253	20230724	152700	1729638720	13710	13710	13710	13710	0
254	20230724	152600	1729638720	13710	13710	13710	13710	0
255	20230724	152500	1729638720	13710	13710	13710	13710	0
256	20230724	152400	1729638720	13710	13710	13710	13710	0
257	20230724	152300	1729638720	13710	13710	13710	13710	0
258	20230724	152200	1729638720	13710	13710	13710	13710	0
259	20230724	152100	1729638720	13710	13710	13710	13710	0
260	20230724	152000	1729638720	13710	13710	13710	13710	0
261	20230724	151900	1729638720	13710	13720	13730	13710	534
262	20230724	151800	1722312090	13720	13730	13730	13720	385
263	20230724	151700	1717029230	13730	13720	13730	13720	507
264	20230724	151600	1710070190	13720	13710	13730	13710	423
265	20230724	151500	1704268620	13710	13710	13720	13700	4173
266	20230724	151400	1647089140	13700	13700	13710	13700	484
267	20230724	151300	1640457570	13700	13710	13710	13700	148
268	20230724	151200	1638429350	13700	13700	13710	13680	1178
269	20230724	151100	1622293400	13700	13690	13700	13690	347
270	20230724	151000	1617542160	13690	13690	13690	13690	34
271	20230724	150900	1617076700	13690	13690	13690	13690	93
272	20230724	150800	1615803530	13690	13690	13690	13690	99
273	20230724	150700	1614448220	13680	13680	13680	13680	386
274	20230724	150600	1609167740	13680	13700	13700	13680	119
275	20230724	150500	1607538540	13680	13690	13690	13670	757
276	20230724	150400	1597179460	13690	13690	13690	13690	0
277	20230724	150300	1597179460	13690	13690	13690	13680	101
278	20230724	150200	1595796970	13690	13690	13690	13690	0
279	20230724	150100	1595796970	13690	13690	13690	13690	87
280	20230724	150000	1594605940	13690	13690	13690	13690	253
281	20230724	145900	1591142370	13690	13680	13690	13660	211
282	20230724	145800	1588256610	13690	13680	13690	13680	264
283	20230724	145700	1584644750	13680	13680	13680	13680	67
284	20230724	145600	1583728190	13670	13660	13670	13660	27
285	20230724	145500	1583359260	13660	13660	13660	13660	45
286	20230724	145400	1582744560	13670	13660	13670	13660	103
287	20230724	145300	1581336720	13670	13660	13670	13660	80
288	20230724	145200	1580243280	13670	13670	13670	13670	6
289	20230724	145100	1580161260	13680	13680	13680	13680	645
290	20230724	145000	1571337660	13680	13680	13680	13670	175
291	20230724	144900	1568943820	13690	13680	13690	13660	695
292	20230724	144800	1559434890	13680	13660	13680	13660	392
293	20230724	144700	1554074670	13660	13650	13690	13650	1232
294	20230724	144600	1537225080	13650	13670	13670	13650	13817
295	20230724	144500	1348348300	13670	13650	13670	13650	73
296	20230724	144400	1347351030	13650	13650	13650	13650	30
297	20230724	144300	1346941530	13650	13640	13650	13630	117
298	20230724	144200	1345345590	13630	13640	13640	13630	153
299	20230724	144100	1343258730	13670	13670	13670	13670	124
300	20230724	144000	1341563650	13670	13670	13680	13670	157
301	20230724	143900	1339416460	13670	13650	13670	13650	145
302	20230724	143800	1337435600	13640	13650	13660	13640	344
303	20230724	143700	1332740700	13660	13640	13660	13640	77
304	20230724	143600	1331689720	13640	13680	13680	13640	51
305	20230724	143500	1330992600	13670	13660	13670	13660	250
306	20230724	143400	1327575190	13660	13660	13660	13660	121
307	20230724	143300	1325922330	13650	13660	13660	13650	60
308	20230724	143200	1325103000	13650	13650	13650	13650	6
309	20230724	143100	1325021100	13650	13660	13660	13650	43
310	20230724	143000	1324433880	13660	13670	13670	13650	75
311	20230724	142900	1323409470	13660	13670	13670	13660	166
312	20230724	142800	1321141450	13670	13670	13670	13660	46
313	20230724	142700	1320512730	13660	13670	13680	13660	908
314	20230724	142600	1308101390	13670	13670	13670	13670	306
315	20230724	142500	1303918370	13680	13670	13680	13670	68
316	20230724	142400	1302988200	13670	13670	13680	13670	181
317	20230724	142300	1300513300	13670	13670	13670	13670	16
318	20230724	142200	1300294580	13680	13670	13680	13670	276
319	20230724	142100	1296520770	13660	13660	13660	13660	80
320	20230724	142000	1295427970	13650	13650	13650	13650	17
321	20230724	141900	1295195920	13660	13640	13670	13640	141
322	20230724	141800	1293269880	13650	13650	13650	13650	91
323	20230724	141700	1292027730	13660	13650	13660	13650	471
324	20230724	141600	1285594260	13650	13640	13650	13640	45
325	20230724	141500	1284980180	13640	13650	13650	13640	47
326	20230724	141400	1284338770	13640	13640	13640	13640	16
327	20230724	141300	1284120530	13630	13650	13660	13630	29
328	20230724	141200	1283724520	13660	13640	13660	13640	161
329	20230724	141100	1281525980	13620	13620	13620	13610	412
330	20230724	141000	1275914670	13610	13610	13620	13610	68
331	20230724	140900	1274988740	13610	13610	13610	13610	39
332	20230724	140800	1274457950	13600	13620	13620	13600	327
333	20230724	140700	1270006000	13640	13610	13640	13610	308
334	20230724	140600	1265812380	13620	13640	13660	13620	457
335	20230724	140500	1259579200	13640	13640	13660	13640	201
336	20230724	140400	1256834820	13630	13630	13630	13610	169
337	20230724	140300	1254534150	13640	13640	13640	13640	6
338	20230724	140200	1254452310	13640	13650	13650	13640	415
339	20230724	140100	1248790980	13660	13650	13660	13650	74
340	20230724	140000	1247780240	13650	13640	13650	13640	91
341	20230724	135900	1246538190	13650	13660	13660	13650	44
342	20230724	135800	1245937310	13650	13640	13650	13640	139
343	20230724	135700	1244040880	13640	13650	13650	13640	63
344	20230724	135600	1243181000	13640	13650	13650	13630	29
345	20230724	135500	1242785410	13640	13630	13640	13630	151
346	20230724	135400	1240726470	13620	13620	13620	13620	17
347	20230724	135300	1240494930	13620	13610	13620	13610	77
348	20230724	135200	1239446760	13610	13650	13650	13610	64
349	20230724	135100	1238573200	13650	13630	13650	13630	265
350	20230724	135000	1234957690	13650	13610	13650	13610	649
351	20230724	134900	1226119250	13600	13610	13610	13600	185
352	20230724	134800	1223601560	13610	13610	13610	13600	215
353	20230724	134700	1220675470	13600	13610	13610	13600	44
354	20230724	134600	1220076800	13610	13600	13610	13600	49
355	20230724	134500	1219410070	13610	13600	13610	13600	137
356	20230724	134400	1217546240	13600	13600	13610	13600	94
357	20230724	134300	1216267560	13600	13610	13610	13600	44
358	20230724	134200	1215668780	13610	13600	13610	13600	191
359	20230724	134100	1213070210	13610	13600	13610	13600	166
360	20230724	134000	1210812320	13600	13610	13610	13600	1946
361	20230724	133900	1184336150	13610	13610	13620	13610	265
362	20230724	133800	1180727880	13620	13620	13660	13620	572
363	20230724	133700	1172922880	13630	13630	13630	13610	233
364	20230724	133600	1169749240	13660	13640	13660	13630	38
365	20230724	133500	1169230230	13650	13620	13650	13610	455
366	20230724	133400	1163023170	13620	13630	13630	13610	231
367	20230724	133300	1159875220	13630	13630	13630	13630	47
368	20230724	133200	1159234610	13640	13640	13640	13610	402
369	20230724	133100	1153755780	13630	13610	13630	13610	432
370	20230724	133000	1147873120	13610	13610	13620	13610	216
371	20230724	132900	1144933080	13610	13610	13620	13610	73
372	20230724	132800	1143938910	13610	13620	13620	13610	50
373	20230724	132700	1143258080	13610	13610	13620	13610	468
374	20230724	132600	1136884630	13610	13610	13620	13610	106
375	20230724	132500	1135441060	13610	13620	13620	13610	55
376	20230724	132400	1134692160	13620	13610	13620	13610	60
377	20230724	132300	1133875060	13620	13610	13620	13610	172
378	20230724	132200	1131532520	13620	13620	13620	13620	256
379	20230724	132100	1128045800	13640	13630	13640	13630	53
380	20230724	132000	1127323080	13630	13630	13630	13630	30
381	20230724	131900	1126914180	13640	13640	13640	13630	157
382	20230724	131800	1124773000	13640	13640	13640	13640	38
383	20230724	131700	1124254680	13640	13630	13640	13630	53
384	20230724	131600	1123531960	13650	13630	13650	13630	142
385	20230724	131500	1121594750	13630	13630	13630	13630	22
386	20230724	131400	1121294890	13630	13620	13630	13620	103
387	20230724	131300	1119891200	13620	13620	13620	13620	114
388	20230724	131200	1118338520	13620	13620	13620	13620	216
389	20230724	131100	1115396600	13630	13650	13650	13630	1260
390	20230724	131000	1098217030	13670	13650	13680	13650	393
391	20230724	130900	1092845990	13640	13640	13640	13640	10
392	20230724	130800	1092709590	13650	13650	13650	13650	156
393	20230724	130700	1090580190	13650	13660	13680	13650	193
394	20230724	130600	1087943060	13670	13660	13670	13650	221
395	20230724	130500	1084923300	13650	13650	13650	13650	0
396	20230724	130400	1084923300	13650	13650	13650	13650	36
397	20230724	130300	1084431900	13660	13650	13670	13650	320
398	20230724	130200	1080059600	13650	13650	13650	13650	44
399	20230724	130100	1079459000	13670	13670	13670	13670	0
400	20230724	130000	1079459000	13670	13660	13670	13650	210
401	20230724	125900	1076590230	13660	13640	13660	13640	131
402	20230724	125800	1074801770	13650	13650	13650	13650	25
403	20230724	125700	1074460520	13660	13650	13660	13650	92
404	20230724	125600	1073204090	13660	13660	13660	13660	33
405	20230724	125500	1072753310	13660	13660	13660	13660	0
406	20230724	125400	1072753310	13660	13660	13660	13660	92
407	20230724	125300	1071496590	13640	13660	13660	13640	266
408	20230724	125200	1067864710	13660	13640	13660	13640	35
409	20230724	125100	1067386650	13640	13630	13640	13630	62
410	20230724	125000	1066541320	13640	13640	13640	13640	153
411	20230724	124900	1064454400	13640	13660	13660	13640	43
412	20230724	124800	1063867220	13650	13650	13650	13650	104
413	20230724	124700	1062447620	13670	13670	13670	13670	64
414	20230724	124600	1061572740	13630	13630	13630	13630	5
415	20230724	124500	1061504590	13680	13680	13680	13680	62
416	20230724	124400	1060656430	13650	13610	13650	13610	86
417	20230724	124300	1059483450	13620	13660	13660	13620	555
418	20230724	124200	1051922310	13680	13680	13680	13680	81
419	20230724	124100	1050814230	13670	13670	13670	13670	64
420	20230724	124000	1049939350	13630	13630	13630	13630	4
421	20230724	123900	1049884830	13620	13630	13630	13620	29
422	20230724	123800	1049489570	13630	13660	13660	13630	469
423	20230724	123700	1043091300	13680	13660	13680	13660	83
424	20230724	123600	1041956260	13660	13660	13660	13660	70
425	20230724	123500	1041000060	13680	13680	13680	13680	0
426	20230724	123400	1041000060	13680	13660	13680	13660	150
427	20230724	123300	1038949120	13650	13650	13650	13650	0
428	20230724	123200	1038949120	13650	13670	13670	13650	83
429	20230724	123100	1037814850	13660	13650	13660	13650	229
430	20230724	123000	1034688500	13640	13640	13640	13640	8
431	20230724	122900	1034579380	13650	13650	13650	13650	29
432	20230724	122800	1034183530	13650	13650	13650	13650	64
433	20230724	122700	1033309930	13650	13650	13650	13650	61
434	20230724	122600	1032477280	13650	13640	13650	13640	21
435	20230724	122500	1032190830	13640	13650	13650	13640	33
436	20230724	122400	1031740430	13650	13640	13650	13640	393
437	20230724	122300	1026379280	13650	13650	13650	13650	0
438	20230724	122200	1026379280	13650	13650	13650	13650	28
439	20230724	122100	1025997080	13640	13650	13650	13640	174
440	20230724	122000	1023622980	13650	13650	13650	13650	33
441	20230724	121900	1023172530	13650	13650	13650	13650	72
442	20230724	121800	1022189730	13650	13650	13650	13650	100
443	20230724	121700	1020824730	13650	13660	13660	13650	81
444	20230724	121600	1019718750	13650	13650	13650	13650	1
445	20230724	121500	1019705100	13620	13680	13680	13610	3419
446	20230724	121400	973106220	13690	13690	13690	13690	0
447	20230724	121300	973106220	13690	13690	13690	13690	61
448	20230724	121200	972271130	13680	13680	13690	13680	214
449	20230724	121100	969343570	13660	13650	13660	13650	464
450	20230724	121000	963007020	13660	13660	13660	13660	39
451	20230724	120900	962474280	13660	13660	13660	13660	42
452	20230724	120800	961900560	13660	13650	13660	13650	210
453	20230724	120700	959033420	13640	13640	13640	13640	0
454	20230724	120600	959033420	13640	13660	13660	13640	85
455	20230724	120500	957873360	13650	13650	13660	13650	185
456	20230724	120400	955347270	13650	13650	13650	13650	20
457	20230724	120300	955074270	13650	13650	13650	13650	74
458	20230724	120200	954064170	13650	13650	13650	13650	97
459	20230724	120100	952740120	13650	13650	13650	13650	51
460	20230724	120000	952043970	13650	13630	13650	13630	140
461	20230724	115900	950134580	13640	13650	13650	13640	110
462	20230724	115800	948633190	13650	13640	13650	13640	109
463	20230724	115700	947146090	13650	13650	13650	13650	10
464	20230724	115600	947009590	13650	13650	13650	13650	0
465	20230724	115500	947009590	13650	13650	13650	13630	550
466	20230724	115400	939507380	13650	13670	13670	13650	166
467	20230724	115300	937239740	13670	13680	13680	13670	75
468	20230724	115200	936213990	13680	13670	13680	13670	116
469	20230724	115100	934627360	13680	13680	13680	13670	217
470	20230724	115000	931659050	13680	13700	13700	13680	293
471	20230724	114900	927649250	13700	13690	13700	13690	77
472	20230724	114800	926594480	13690	13680	13690	13680	67
473	20230724	114700	925677500	13690	13690	13690	13690	111
474	20230724	114600	924157910	13700	13710	13710	13700	846
475	20230724	114500	912567080	13700	13710	13710	13700	119
476	20230724	114400	910935890	13710	13710	13710	13710	155
477	20230724	114300	908810840	13710	13710	13710	13710	64
478	20230724	114200	907933400	13710	13710	13710	13710	61
479	20230724	114100	907097090	13720	13710	13720	13710	33
480	20230724	114000	906644380	13700	13710	13710	13700	236
481	20230724	113900	903410030	13710	13710	13710	13710	156
482	20230724	113800	901271270	13720	13710	13720	13710	127
483	20230724	113700	899529830	13710	13720	13720	13710	53
484	20230724	113600	898802870	13720	13720	13720	13720	64
485	20230724	113500	897924790	13720	13710	13720	13710	103
486	20230724	113400	896512630	13710	13720	13720	13710	44
487	20230724	113300	895909050	13710	13710	13710	13710	754
488	20230724	113200	885571710	13710	13690	13710	13690	854
489	20230724	113100	873870430	13700	13700	13700	13700	75
490	20230724	113000	872842930	13700	13700	13700	13700	102
491	20230724	112900	871445530	13700	13700	13700	13700	176
492	20230724	112800	869034330	13700	13700	13700	13700	20
493	20230724	112700	868760330	13690	13690	13690	13690	120
494	20230724	112600	867117530	13700	13700	13700	13700	102
495	20230724	112500	865720130	13700	13690	13700	13690	1023
496	20230724	112400	851712690	13690	13690	13690	13690	28
497	20230724	112300	851329370	13690	13650	13690	13650	632
498	20230724	112200	842697980	13650	13650	13650	13650	118
499	20230724	112100	841087280	13660	13660	13660	13660	60
500	20230724	112000	840267680	13660	13690	13690	13660	716
501	20230724	111900	830474190	13690	13690	13690	13690	38
502	20230724	111800	829953970	13690	13690	13690	13690	22
503	20230724	111700	829652790	13690	13680	13690	13680	93
504	20230724	111600	828379900	13690	13690	13690	13680	39
505	20230724	111500	827846140	13680	13690	13690	13680	76
506	20230724	111400	826805800	13690	13700	13700	13690	37
507	20230724	111300	826299050	13690	13690	13700	13690	363
508	20230724	111200	821328960	13690	13690	13690	13680	159
509	20230724	111100	819152300	13690	13690	13690	13690	59
510	20230724	111000	818344590	13690	13690	13690	13690	5
511	20230724	110900	818276140	13680	13690	13690	13680	973
512	20230724	110800	804955870	13680	13680	13680	13680	0
513	20230724	110700	804955870	13680	13680	13680	13660	230
514	20230724	110600	801810810	13680	13690	13690	13680	128
515	20230724	110500	800059490	13690	13680	13690	13680	64
516	20230724	110400	799183600	13690	13690	13690	13680	263
517	20230724	110300	795585130	13690	13690	13690	13690	78
518	20230724	110200	794517310	13690	13690	13690	13690	123
519	20230724	110100	792833440	13690	13680	13690	13680	207
520	20230724	110000	790001460	13680	13680	13680	13680	67
521	20230724	105900	789084900	13680	13680	13680	13680	32
522	20230724	105800	788647140	13680	13670	13680	13670	39
523	20230724	105700	788113640	13670	13670	13670	13670	158
524	20230724	105600	785953780	13670	13660	13670	13660	235
525	20230724	105500	782742100	13660	13650	13660	13650	29
526	20230724	105400	782345970	13650	13660	13670	13650	115
527	20230724	105300	780775260	13640	13640	13640	13640	0
528	20230724	105200	780775260	13640	13650	13660	13640	1023
529	20230724	105100	766814240	13670	13670	13670	13670	50
530	20230724	105000	766130740	13670	13660	13670	13660	173
531	20230724	104900	763767180	13670	13670	13670	13670	23
532	20230724	104800	763452770	13670	13670	13670	13670	189
533	20230724	104700	760869140	13670	13680	13680	13670	189
534	20230724	104600	758285290	13680	13680	13680	13680	104
535	20230724	104500	756862570	13680	13680	13680	13680	29
536	20230724	104400	756465850	13680	13670	13680	13670	164
537	20230724	104300	754223280	13670	13690	13690	13670	448
538	20230724	104200	748098420	13690	13680	13690	13680	288
539	20230724	104100	744157310	13680	13690	13690	13680	371
540	20230724	104000	739081280	13690	13660	13690	13660	5115
541	20230724	103900	669206460	13640	13650	13660	13640	366
542	20230724	103800	664210570	13650	13650	13650	13650	62
543	20230724	103700	663364270	13650	13670	13680	13650	717
544	20230724	103600	653568640	13670	13670	13670	13670	40
545	20230724	103500	653021840	13670	13680	13680	13670	117
546	20230724	103400	651422080	13670	13670	13670	13670	119
547	20230724	103300	649795350	13660	13660	13660	13660	11
548	20230724	103200	649645090	13660	13670	13670	13660	82
549	20230724	103100	648524400	13660	13640	13660	13640	66
550	20230724	103000	647624100	13620	13640	13640	13620	428
551	20230724	102900	641787860	13650	13650	13650	13640	183
552	20230724	102800	639290910	13660	13650	13670	13650	199
553	20230724	102700	636572590	13650	13650	13680	13650	161
554	20230724	102600	634374280	13650	13650	13650	13650	10
555	20230724	102500	634237780	13650	13640	13650	13640	40
556	20230724	102400	633691810	13640	13620	13640	13610	474
557	20230724	102300	627231970	13600	13650	13650	13600	668
558	20230724	102200	618125580	13660	13670	13670	13660	845
559	20230724	102100	606580050	13680	13670	13680	13670	2
560	20230724	102000	606552700	13680	13690	13690	13680	24
561	20230724	101900	606224150	13690	13690	13690	13690	239
562	20230724	101800	602952240	13690	13690	13690	13690	153
563	20230724	101700	600857670	13690	13690	13690	13680	172
564	20230724	101600	598504470	13690	13690	13690	13690	188
565	20230724	101500	595930750	13690	13680	13690	13680	110
566	20230724	101400	594425730	13680	13670	13680	13670	345
567	20230724	101300	589708680	13660	13660	13660	13660	871
568	20230724	101200	577810820	13650	13670	13670	13650	585
569	20230724	101100	569820680	13670	13670	13670	13670	5
570	20230724	101000	569752330	13650	13640	13650	13640	150
571	20230724	100900	567704860	13620	13620	13640	13620	1327
572	20230724	100800	549608060	13630	13640	13640	13630	147
573	20230724	100700	547603030	13640	13610	13640	13610	148
574	20230724	100600	545584850	13620	13620	13620	13620	23
575	20230724	100500	545271590	13620	13660	13660	13590	1283
576	20230724	100400	527807520	13660	13660	13660	13660	45
577	20230724	100300	527192820	13650	13650	13650	13640	370
578	20230724	100200	522142610	13680	13680	13680	13680	42
579	20230724	100100	521568050	13680	13680	13680	13680	6
580	20230724	100000	521485970	13680	13640	13680	13640	111
581	20230724	095900	519970290	13650	13600	13650	13600	710
582	20230724	095800	510292370	13610	13610	13610	13610	8
583	20230724	095700	510183490	13600	13580	13600	13580	198
584	20230724	095600	507494250	13590	13590	13590	13590	257
585	20230724	095500	504001620	13590	13570	13590	13560	168
586	20230724	095400	501721540	13560	13550	13560	13550	157
587	20230724	095300	499593040	13550	13560	13560	13550	951
588	20230724	095200	486704520	13560	13560	13570	13560	305
589	20230724	095100	482568670	13560	13560	13580	13550	471
590	20230724	095000	476183410	13560	13590	13610	13560	1328
591	20230724	094900	458145110	13590	13620	13620	13590	967
592	20230724	094800	444988030	13620	13590	13620	13580	1688
593	20230724	094700	422034750	13590	13590	13590	13590	252
594	20230724	094600	418610070	13590	13600	13610	13590	745
595	20230724	094500	408479210	13610	13600	13610	13600	362
596	20230724	094400	403555990	13600	13610	13610	13600	917
597	20230724	094300	391079670	13620	13620	13620	13620	12
598	20230724	094200	390916230	13630	13610	13630	13610	655
599	20230724	094100	381998700	13610	13630	13630	13610	1742
600	20230724	094000	358260930	13640	13640	13650	13630	709
601	20230724	093900	348589140	13640	13650	13650	13640	226
602	20230724	093800	345505290	13660	13650	13660	13640	834
603	20230724	093700	334120390	13650	13660	13660	13650	439
604	20230724	093600	328127030	13670	13680	13680	13650	598
605	20230724	093500	319960990	13690	13690	13690	13690	70
606	20230724	093400	319002690	13700	13700	13710	13700	733
607	20230724	093300	308960080	13700	13710	13710	13700	320
608	20230724	093200	304575030	13710	13710	13710	13710	106
609	20230724	093100	303121770	13700	13720	13720	13700	338
610	20230724	093000	298487010	13700	13670	13700	13640	1055
611	20230724	092900	284080100	13680	13670	13680	13670	12
612	20230724	092800	283916010	13670	13700	13700	13670	246
613	20230724	092700	280550100	13690	13690	13700	13660	678
614	20230724	092600	271270390	13680	13670	13690	13670	180
615	20230724	092500	268808970	13670	13670	13670	13650	25
616	20230724	092400	268467660	13670	13680	13680	13650	82
617	20230724	092300	267347670	13640	13670	13670	13640	162
618	20230724	092200	265135780	13680	13710	13710	13680	272
619	20230724	092100	261411500	13710	13730	13730	13710	313
620	20230724	092000	257117220	13730	13700	13730	13700	353
621	20230724	091900	252275710	13700	13710	13710	13700	105
622	20230724	091800	250836240	13710	13650	13720	13650	1515
623	20230724	091700	230094100	13640	13640	13640	13630	491
624	20230724	091600	223397060	13640	13650	13650	13640	677
625	20230724	091500	214161300	13640	13650	13660	13640	210
626	20230724	091400	211295410	13660	13670	13670	13660	256
627	20230724	091300	207798390	13670	13670	13670	13660	349
628	20230724	091200	203028780	13670	13680	13680	13670	200
629	20230724	091100	200293430	13650	13640	13650	13640	745
630	20230724	091000	190124890	13630	13640	13640	13630	826
631	20230724	090900	178858910	13650	13640	13650	13640	10
632	20230724	090800	178722450	13640	13640	13640	13640	160
633	20230724	090700	176540050	13650	13630	13650	13630	249
634	20230724	090600	173142570	13630	13620	13630	13600	1067
635	20230724	090500	158613690	13630	13670	13670	13620	699
636	20230724	090400	149071320	13670	13690	13690	13670	683
637	20230724	090300	139728920	13690	13690	13690	13690	183
638	20230724	090200	137223650	13660	13700	13700	13660	2502
639	20230724	090100	102964510	13710	13810	13850	13710	3203
640	20230724	090000	58894490	13800	13820	13830	13800	4262