KissMeData/149980/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	200000	2975245080	8890	8890	8890	8890	8570
3	20230724	195900	2975245080	8890	8890	8890	8890	0
4	20230724	195800	2975245080	8890	8890	8890	8890	0
5	20230724	195700	2975245080	8890	8890	8890	8890	0
6	20230724	195600	2975245080	8890	8890	8890	8890	0
7	20230724	195500	2975245080	8890	8890	8890	8890	0
8	20230724	195400	2975245080	8890	8890	8890	8890	0
9	20230724	195300	2975245080	8890	8890	8890	8890	0
10	20230724	195200	2975245080	8890	8890	8890	8890	0
11	20230724	195100	2975245080	8890	8890	8890	8890	0
12	20230724	195000	2975245080	8890	8890	8890	8890	0
13	20230724	194900	2975245080	8890	8890	8890	8890	0
14	20230724	194800	2975245080	8890	8890	8890	8890	0
15	20230724	194700	2975245080	8890	8890	8890	8890	0
16	20230724	194600	2975245080	8890	8890	8890	8890	0
17	20230724	194500	2975245080	8890	8890	8890	8890	0
18	20230724	194400	2975245080	8890	8890	8890	8890	0
19	20230724	194300	2975245080	8890	8890	8890	8890	0
20	20230724	194200	2975245080	8890	8890	8890	8890	0
21	20230724	194100	2975245080	8890	8890	8890	8890	0
22	20230724	194000	2975245080	8890	8890	8890	8890	0
23	20230724	193900	2975245080	8890	8890	8890	8890	0
24	20230724	193800	2975245080	8890	8890	8890	8890	0
25	20230724	193700	2975245080	8890	8890	8890	8890	0
26	20230724	193600	2975245080	8890	8890	8890	8890	0
27	20230724	193500	2975245080	8890	8890	8890	8890	0
28	20230724	193400	2975245080	8890	8890	8890	8890	0
29	20230724	193300	2975245080	8890	8890	8890	8890	0
30	20230724	193200	2975245080	8890	8890	8890	8890	0
31	20230724	193100	2975245080	8890	8890	8890	8890	0
32	20230724	193000	2975245080	8890	8890	8890	8890	8570
33	20230724	192900	2975245080	8890	8890	8890	8890	0
34	20230724	192800	2975245080	8890	8890	8890	8890	0
35	20230724	192700	2975245080	8890	8890	8890	8890	0
36	20230724	192600	2975245080	8890	8890	8890	8890	0
37	20230724	192500	2975245080	8890	8890	8890	8890	0
38	20230724	192400	2975245080	8890	8890	8890	8890	0
39	20230724	192300	2975245080	8890	8890	8890	8890	0
40	20230724	192200	2975245080	8890	8890	8890	8890	0
41	20230724	192100	2975245080	8890	8890	8890	8890	0
42	20230724	192000	2975245080	8890	8890	8890	8890	0
43	20230724	191900	2975245080	8890	8890	8890	8890	0
44	20230724	191800	2975245080	8890	8890	8890	8890	0
45	20230724	191700	2975245080	8890	8890	8890	8890	0
46	20230724	191600	2975245080	8890	8890	8890	8890	0
47	20230724	191500	2975245080	8890	8890	8890	8890	0
48	20230724	191400	2975245080	8890	8890	8890	8890	0
49	20230724	191300	2975245080	8890	8890	8890	8890	0
50	20230724	191200	2975245080	8890	8890	8890	8890	0
51	20230724	191100	2975245080	8890	8890	8890	8890	0
52	20230724	191000	2975245080	8890	8890	8890	8890	0
53	20230724	190900	2975245080	8890	8890	8890	8890	0
54	20230724	190800	2975245080	8890	8890	8890	8890	0
55	20230724	190700	2975245080	8890	8890	8890	8890	0
56	20230724	190600	2975245080	8890	8890	8890	8890	0
57	20230724	190500	2975245080	8890	8890	8890	8890	0
58	20230724	190400	2975245080	8890	8890	8890	8890	0
59	20230724	190300	2975245080	8890	8890	8890	8890	0
60	20230724	190200	2975245080	8890	8890	8890	8890	0
61	20230724	190100	2975245080	8890	8890	8890	8890	0
62	20230724	190000	2975245080	8890	8890	8890	8890	8570
63	20230724	185900	2975245080	8890	8890	8890	8890	0
64	20230724	185800	2975245080	8890	8890	8890	8890	0
65	20230724	185700	2975245080	8890	8890	8890	8890	0
66	20230724	185600	2975245080	8890	8890	8890	8890	0
67	20230724	185500	2975245080	8890	8890	8890	8890	0
68	20230724	185400	2975245080	8890	8890	8890	8890	0
69	20230724	185300	2975245080	8890	8890	8890	8890	0
70	20230724	185200	2975245080	8890	8890	8890	8890	0
71	20230724	185100	2975245080	8890	8890	8890	8890	0
72	20230724	185000	2975245080	8890	8890	8890	8890	0
73	20230724	184900	2975245080	8890	8890	8890	8890	0
74	20230724	184800	2975245080	8890	8890	8890	8890	0
75	20230724	184700	2975245080	8890	8890	8890	8890	0
76	20230724	184600	2975245080	8890	8890	8890	8890	0
77	20230724	184500	2975245080	8890	8890	8890	8890	0
78	20230724	184400	2975245080	8890	8890	8890	8890	0
79	20230724	184300	2975245080	8890	8890	8890	8890	0
80	20230724	184200	2975245080	8890	8890	8890	8890	0
81	20230724	184100	2975245080	8890	8890	8890	8890	0
82	20230724	184000	2975245080	8890	8890	8890	8890	0
83	20230724	183900	2975245080	8890	8890	8890	8890	0
84	20230724	183800	2975245080	8890	8890	8890	8890	0
85	20230724	183700	2975245080	8890	8890	8890	8890	0
86	20230724	183600	2975245080	8890	8890	8890	8890	0
87	20230724	183500	2975245080	8890	8890	8890	8890	0
88	20230724	183400	2975245080	8890	8890	8890	8890	0
89	20230724	183300	2975245080	8890	8890	8890	8890	0
90	20230724	183200	2975245080	8890	8890	8890	8890	0
91	20230724	183100	2975245080	8890	8890	8890	8890	0
92	20230724	183000	2975245080	8890	8890	8890	8890	8570
93	20230724	182900	2975245080	8890	8890	8890	8890	0
94	20230724	182800	2975245080	8890	8890	8890	8890	0
95	20230724	182700	2975245080	8890	8890	8890	8890	0
96	20230724	182600	2975245080	8890	8890	8890	8890	0
97	20230724	182500	2975245080	8890	8890	8890	8890	0
98	20230724	182400	2975245080	8890	8890	8890	8890	0
99	20230724	182300	2975245080	8890	8890	8890	8890	0
100	20230724	182200	2975245080	8890	8890	8890	8890	0
101	20230724	182100	2975245080	8890	8890	8890	8890	0
102	20230724	182000	2975245080	8890	8890	8890	8890	0
103	20230724	181900	2975245080	8890	8890	8890	8890	0
104	20230724	181800	2975245080	8890	8890	8890	8890	0
105	20230724	181700	2975245080	8890	8890	8890	8890	0
106	20230724	181600	2975245080	8890	8890	8890	8890	0
107	20230724	181500	2975245080	8890	8890	8890	8890	0
108	20230724	181400	2975245080	8890	8890	8890	8890	0
109	20230724	181300	2975245080	8890	8890	8890	8890	0
110	20230724	181200	2975245080	8890	8890	8890	8890	0
111	20230724	181100	2975245080	8890	8890	8890	8890	0
112	20230724	181000	2975245080	8890	8890	8890	8890	0
113	20230724	180900	2975245080	8890	8890	8890	8890	0
114	20230724	180800	2975245080	8890	8890	8890	8890	0
115	20230724	180700	2975245080	8890	8890	8890	8890	0
116	20230724	180600	2975245080	8890	8890	8890	8890	0
117	20230724	180500	2975245080	8890	8890	8890	8890	0
118	20230724	180400	2975245080	8890	8890	8890	8890	0
119	20230724	180300	2975245080	8890	8890	8890	8890	0
120	20230724	180200	2975245080	8890	8890	8890	8890	0
121	20230724	180100	2975245080	8890	8890	8890	8890	0
122	20230724	180000	2975245080	8890	8890	8890	8890	8570
123	20230724	175900	2975245080	8890	8890	8890	8890	0
124	20230724	175800	2975245080	8890	8890	8890	8890	0
125	20230724	175700	2975245080	8890	8890	8890	8890	0
126	20230724	175600	2975245080	8890	8890	8890	8890	0
127	20230724	175500	2975245080	8890	8890	8890	8890	0
128	20230724	175400	2975245080	8890	8890	8890	8890	0
129	20230724	175300	2975245080	8890	8890	8890	8890	0
130	20230724	175200	2975245080	8890	8890	8890	8890	0
131	20230724	175100	2975245080	8890	8890	8890	8890	0
132	20230724	175000	2975245080	8890	8890	8890	8890	0
133	20230724	174900	2975245080	8890	8890	8890	8890	0
134	20230724	174800	2975245080	8890	8890	8890	8890	0
135	20230724	174700	2975245080	8890	8890	8890	8890	0
136	20230724	174600	2975245080	8890	8890	8890	8890	0
137	20230724	174500	2975245080	8890	8890	8890	8890	0
138	20230724	174400	2975245080	8890	8890	8890	8890	0
139	20230724	174300	2975245080	8890	8890	8890	8890	0
140	20230724	174200	2975245080	8890	8890	8890	8890	0
141	20230724	174100	2975245080	8890	8890	8890	8890	0
142	20230724	174000	2975245080	8890	8890	8890	8890	0
143	20230724	173900	2975245080	8890	8890	8890	8890	0
144	20230724	173800	2975245080	8890	8890	8890	8890	0
145	20230724	173700	2975245080	8890	8890	8890	8890	0
146	20230724	173600	2975245080	8890	8890	8890	8890	0
147	20230724	173500	2975245080	8890	8890	8890	8890	0
148	20230724	173400	2975245080	8890	8890	8890	8890	0
149	20230724	173300	2975245080	8890	8890	8890	8890	0
150	20230724	173200	2975245080	8890	8890	8890	8890	0
151	20230724	173100	2975245080	8890	8890	8890	8890	0
152	20230724	173000	2975245080	8890	8890	8890	8890	8570
153	20230724	172900	2975245080	8890	8890	8890	8890	0
154	20230724	172800	2975245080	8890	8890	8890	8890	0
155	20230724	172700	2975245080	8890	8890	8890	8890	0
156	20230724	172600	2975245080	8890	8890	8890	8890	0
157	20230724	172500	2975245080	8890	8890	8890	8890	0
158	20230724	172400	2975245080	8890	8890	8890	8890	0
159	20230724	172300	2975245080	8890	8890	8890	8890	0
160	20230724	172200	2975245080	8890	8890	8890	8890	0
161	20230724	172100	2975245080	8890	8890	8890	8890	0
162	20230724	172000	2975245080	8890	8890	8890	8890	0
163	20230724	171900	2975245080	8890	8890	8890	8890	0
164	20230724	171800	2975245080	8890	8890	8890	8890	0
165	20230724	171700	2975245080	8890	8890	8890	8890	0
166	20230724	171600	2975245080	8890	8890	8890	8890	0
167	20230724	171500	2975245080	8890	8890	8890	8890	0
168	20230724	171400	2975245080	8890	8890	8890	8890	0
169	20230724	171300	2975245080	8890	8890	8890	8890	0
170	20230724	171200	2975245080	8890	8890	8890	8890	0
171	20230724	171100	2975245080	8890	8890	8890	8890	0
172	20230724	171000	2975245080	8890	8890	8890	8890	0
173	20230724	170900	2975245080	8890	8890	8890	8890	0
174	20230724	170800	2975245080	8890	8890	8890	8890	0
175	20230724	170700	2975245080	8890	8890	8890	8890	0
176	20230724	170600	2975245080	8890	8890	8890	8890	0
177	20230724	170500	2975245080	8890	8890	8890	8890	0
178	20230724	170400	2975245080	8890	8890	8890	8890	0
179	20230724	170300	2975245080	8890	8890	8890	8890	0
180	20230724	170200	2975245080	8890	8890	8890	8890	0
181	20230724	170100	2975245080	8890	8890	8890	8890	0
182	20230724	170000	2975245080	8890	8890	8890	8890	8570
183	20230724	165900	2975245080	8890	8890	8890	8890	0
184	20230724	165800	2975245080	8890	8890	8890	8890	0
185	20230724	165700	2975245080	8890	8890	8890	8890	0
186	20230724	165600	2975245080	8890	8890	8890	8890	0
187	20230724	165500	2975245080	8890	8890	8890	8890	0
188	20230724	165400	2975245080	8890	8890	8890	8890	0
189	20230724	165300	2975245080	8890	8890	8890	8890	0
190	20230724	165200	2975245080	8890	8890	8890	8890	0
191	20230724	165100	2975245080	8890	8890	8890	8890	0
192	20230724	165000	2975245080	8890	8890	8890	8890	0
193	20230724	164900	2975245080	8890	8890	8890	8890	0
194	20230724	164800	2975245080	8890	8890	8890	8890	0
195	20230724	164700	2975245080	8890	8890	8890	8890	0
196	20230724	164600	2975245080	8890	8890	8890	8890	0
197	20230724	164500	2975245080	8890	8890	8890	8890	0
198	20230724	164400	2975245080	8890	8890	8890	8890	0
199	20230724	164300	2975245080	8890	8890	8890	8890	0
200	20230724	164200	2975245080	8890	8890	8890	8890	0
201	20230724	164100	2975245080	8890	8890	8890	8890	0
202	20230724	164000	2975245080	8890	8890	8890	8890	0
203	20230724	163900	2975245080	8890	8890	8890	8890	0
204	20230724	163800	2975245080	8890	8890	8890	8890	0
205	20230724	163700	2975245080	8890	8890	8890	8890	0
206	20230724	163600	2975245080	8890	8890	8890	8890	0
207	20230724	163500	2975245080	8890	8890	8890	8890	0
208	20230724	163400	2975245080	8890	8890	8890	8890	0
209	20230724	163300	2975245080	8890	8890	8890	8890	0
210	20230724	163200	2975245080	8890	8890	8890	8890	0
211	20230724	163100	2975245080	8890	8890	8890	8890	0
212	20230724	163000	2975245080	8890	8890	8890	8890	8570
213	20230724	162900	2975245080	8890	8890	8890	8890	0
214	20230724	162800	2975245080	8890	8890	8890	8890	0
215	20230724	162700	2975245080	8890	8890	8890	8890	0
216	20230724	162600	2975245080	8890	8890	8890	8890	0
217	20230724	162500	2975245080	8890	8890	8890	8890	0
218	20230724	162400	2975245080	8890	8890	8890	8890	0
219	20230724	162300	2975245080	8890	8890	8890	8890	0
220	20230724	162200	2975245080	8890	8890	8890	8890	0
221	20230724	162100	2975245080	8890	8890	8890	8890	0
222	20230724	162000	2975245080	8890	8890	8890	8890	0
223	20230724	161900	2975245080	8890	8890	8890	8890	0
224	20230724	161800	2975245080	8890	8890	8890	8890	0
225	20230724	161700	2975245080	8890	8890	8890	8890	0
226	20230724	161600	2975245080	8890	8890	8890	8890	0
227	20230724	161500	2975245080	8890	8890	8890	8890	0
228	20230724	161400	2975245080	8890	8890	8890	8890	0
229	20230724	161300	2975245080	8890	8890	8890	8890	0
230	20230724	161200	2975245080	8890	8890	8890	8890	0
231	20230724	161100	2975245080	8890	8890	8890	8890	0
232	20230724	161000	2975245080	8890	8890	8890	8890	0
233	20230724	160900	2975245080	8890	8890	8890	8890	0
234	20230724	160800	2975245080	8890	8890	8890	8890	0
235	20230724	160700	2975245080	8890	8890	8890	8890	0
236	20230724	160600	2975245080	8890	8890	8890	8890	0
237	20230724	160500	2975245080	8890	8890	8890	8890	0
238	20230724	160400	2975245080	8890	8890	8890	8890	0
239	20230724	160300	2975245080	8890	8890	8890	8890	0
240	20230724	160200	2975245080	8890	8890	8890	8890	0
241	20230724	160100	2975245080	8890	8890	8890	8890	0
242	20230724	160000	2975245080	8890	8890	8890	8890	8570
243	20230724	155900	2975245080	8890	8890	8890	8890	0
244	20230724	155800	2975245080	8890	8890	8890	8890	0
245	20230724	155700	2975245080	8890	8890	8890	8890	0
246	20230724	155600	2975245080	8890	8890	8890	8890	0
247	20230724	155500	2975245080	8890	8890	8890	8890	0
248	20230724	155400	2975245080	8890	8890	8890	8890	0
249	20230724	155300	2975245080	8890	8890	8890	8890	0
250	20230724	155200	2975245080	8890	8890	8890	8890	0
251	20230724	155100	2975245080	8890	8890	8890	8890	0
252	20230724	155000	2975245080	8890	8890	8890	8890	0
253	20230724	154900	2975245080	8890	8890	8890	8890	0
254	20230724	154800	2975245080	8890	8890	8890	8890	0
255	20230724	154700	2975245080	8890	8890	8890	8890	0
256	20230724	154600	2975245080	8890	8890	8890	8890	0
257	20230724	154500	2975245080	8890	8890	8890	8890	0
258	20230724	154400	2975245080	8890	8890	8890	8890	0
259	20230724	154300	2975245080	8890	8890	8890	8890	0
260	20230724	154200	2975245080	8890	8890	8890	8890	0
261	20230724	154100	2975245080	8890	8890	8890	8890	0
262	20230724	154000	2975245080	8890	8890	8890	8890	0
263	20230724	153900	2975245080	8890	8890	8890	8890	0
264	20230724	153800	2975245080	8890	8890	8890	8890	0
265	20230724	153700	2975245080	8890	8890	8890	8890	0
266	20230724	153600	2975245080	8890	8890	8890	8890	0
267	20230724	153500	2975245080	8890	8890	8890	8890	0
268	20230724	153400	2975245080	8890	8890	8890	8890	0
269	20230724	153300	2975245080	8890	8890	8890	8890	0
270	20230724	153200	2975245080	8890	8890	8890	8890	0
271	20230724	153100	2975245080	8890	8890	8890	8890	0
272	20230724	153000	2975245080	8890	8890	8890	8890	17140
273	20230724	152900	2899057780	8970	8970	8970	8970	0
274	20230724	152800	2899057780	8970	8970	8970	8970	0
275	20230724	152700	2899057780	8970	8970	8970	8970	0
276	20230724	152600	2899057780	8970	8970	8970	8970	0
277	20230724	152500	2899057780	8970	8970	8970	8970	0
278	20230724	152400	2899057780	8970	8970	8970	8970	0
279	20230724	152300	2899057780	8970	8970	8970	8970	0
280	20230724	152200	2899057780	8970	8970	8970	8970	0
281	20230724	152100	2899057780	8970	8970	8970	8970	0
282	20230724	152000	2899057780	8970	8970	8970	8970	0
283	20230724	151900	2899057780	8970	8930	8970	8920	1036
284	20230724	151800	2889797340	8960	8920	8960	8920	169
285	20230724	151700	2888289510	8970	8920	8970	8910	1556
286	20230724	151600	2874411220	8920	8920	8930	8910	477
287	20230724	151500	2870155790	8920	8920	8920	8920	281
288	20230724	151400	2867649270	8900	8940	8940	8900	176
289	20230724	151300	2866078260	8940	8940	8950	8940	61
290	20230724	151200	2865532890	8940	8900	8940	8900	59
291	20230724	151100	2865005470	8900	8900	8900	8900	112
292	20230724	151000	2864008670	8890	8890	8890	8890	74
293	20230724	150900	2863350810	8880	8920	8920	8880	906
294	20230724	150800	2855294140	8930	8950	8950	8930	14
295	20230724	150700	2855169020	8970	8910	8970	8900	689
296	20230724	150600	2849011330	8910	8950	8950	8910	2329
297	20230724	150500	2828244970	8950	8970	8970	8950	1906
298	20230724	150400	2811161590	8970	8970	8970	8970	49
299	20230724	150300	2810722060	8970	8970	8980	8970	102
300	20230724	150200	2809807110	8960	8960	8980	8960	286
301	20230724	150100	2807240050	8960	8960	8960	8950	509
302	20230724	150000	2802683250	8960	8960	8960	8950	647
303	20230724	145900	2796889740	8970	8990	8990	8970	1648
304	20230724	145800	2782087190	8990	9000	9000	8990	177
305	20230724	145700	2780494250	9000	8990	9000	8990	196
306	20230724	145600	2778732010	8990	9000	9000	8990	355
307	20230724	145500	2775539460	8990	9020	9020	8990	1326
308	20230724	145400	2763602610	9020	9040	9040	9020	648
309	20230724	145300	2757752850	9040	9040	9040	9040	197
310	20230724	145200	2755971970	9050	9040	9050	9040	108
311	20230724	145100	2754995010	9040	9050	9050	9040	204
312	20230724	145000	2753150650	9050	9080	9080	9050	237
313	20230724	144900	2751001820	9090	9060	9090	9050	132
314	20230724	144800	2749803970	9060	9070	9080	9060	291
315	20230724	144700	2747162230	9050	9040	9050	9030	256
316	20230724	144600	2744849300	9040	9040	9040	9030	254
317	20230724	144500	2742553290	9040	9030	9050	9030	6
318	20230724	144400	2742499050	9050	9020	9050	9020	706
319	20230724	144300	2736130750	9020	9020	9020	9020	52
320	20230724	144200	2735661710	9020	9020	9020	9020	20
321	20230724	144100	2735481310	9020	9030	9030	9020	725
322	20230724	144000	2728936370	9030	9030	9040	9030	825
323	20230724	143900	2721481270	9030	9030	9030	9030	206
324	20230724	143800	2719621090	9030	9030	9040	9030	191
325	20230724	143700	2717896210	9030	9030	9030	9030	103
326	20230724	143600	2716966120	9020	9020	9020	9020	0
327	20230724	143500	2716966120	9020	9020	9020	9020	56
328	20230724	143400	2716461000	9020	9050	9050	9010	973
329	20230724	143300	2707673040	9050	9050	9050	9050	537
330	20230724	143200	2702813190	9050	9050	9050	9050	0
331	20230724	143100	2702813190	9050	9050	9050	9050	0
332	20230724	143000	2702813190	9050	9080	9080	9050	1348
333	20230724	142900	2690584410	9080	9090	9090	9080	669
334	20230724	142800	2684509830	9110	9090	9110	9090	223
335	20230724	142700	2682482730	9080	9080	9080	9080	265
336	20230724	142600	2680076530	9080	9090	9100	9080	587
337	20230724	142500	2674741850	9090	9070	9090	9070	134
338	20230724	142400	2673525110	9070	9070	9070	9070	45
339	20230724	142300	2673116960	9070	9070	9070	9060	322
340	20230724	142200	2670196990	9110	9060	9110	9060	927
341	20230724	142100	2661785830	9070	9090	9090	9070	382
342	20230724	142000	2658318610	9100	9120	9120	9100	1514
343	20230724	141900	2644540680	9120	9120	9120	9120	115
344	20230724	141800	2643491880	9120	9100	9120	9100	1805
345	20230724	141700	2627066280	9100	9100	9100	9100	41
346	20230724	141600	2626693180	9120	9120	9120	9120	1
347	20230724	141500	2626684060	9120	9100	9120	9080	3312
348	20230724	141400	2596583290	9100	9090	9100	9090	153
349	20230724	141300	2595192510	9090	9100	9100	9080	302
350	20230724	141200	2592450240	9100	9100	9100	9100	228
351	20230724	141100	2590375440	9100	9140	9140	9100	73
352	20230724	141000	2589711000	9110	9080	9140	9080	2029
353	20230724	140900	2571233120	9070	9040	9070	9040	1088
354	20230724	140800	2561374960	9050	9050	9060	9050	603
355	20230724	140700	2555913820	9060	9060	9070	9060	91
356	20230724	140600	2555089350	9060	9060	9060	9060	22
357	20230724	140500	2554890030	9050	9040	9050	9040	237
358	20230724	140400	2552746780	9040	9060	9070	9030	407
359	20230724	140300	2549066840	9060	9060	9060	9060	7
360	20230724	140200	2549003420	9030	9030	9030	9030	2
361	20230724	140100	2548985360	9050	9050	9050	9050	307
362	20230724	140000	2546207010	9050	9030	9050	9030	531
363	20230724	135900	2541411980	9040	9060	9060	9040	1284
364	20230724	135800	2529797310	9060	9090	9090	9060	520
365	20230724	135700	2525080910	9100	9100	9100	9060	1003
366	20230724	135600	2515993610	9100	9080	9100	9080	313
367	20230724	135500	2513150230	9060	9040	9070	9030	1022
368	20230724	135400	2503892070	9070	9070	9070	9070	131
369	20230724	135300	2502703900	9070	9080	9090	9050	425
370	20230724	135200	2498846640	9080	9000	9080	8960	5401
371	20230724	135100	2450012590	8990	8970	8990	8970	770
372	20230724	135000	2443096620	8960	8950	8960	8950	132
373	20230724	134900	2441914220	8930	8930	8930	8930	1
374	20230724	134800	2441905290	8920	8930	8940	8920	172
375	20230724	134700	2440370350	8940	8910	8940	8910	279
376	20230724	134600	2437882600	8930	8950	8950	8930	109
377	20230724	134500	2436907230	8920	8910	8920	8910	7
378	20230724	134400	2436844820	8910	8900	8910	8890	154
379	20230724	134300	2435474590	8900	8890	8900	8880	3531
380	20230724	134200	2404062170	8900	8900	8900	8890	657
381	20230724	134100	2398215530	8910	8900	8910	8900	108
382	20230724	134000	2397253570	8890	8900	8900	8880	1537
383	20230724	133900	2383578500	8910	8940	8940	8910	2615
384	20230724	133800	2360247990	8940	8940	8940	8940	181
385	20230724	133700	2358629850	8950	8960	8960	8950	436
386	20230724	133600	2354723650	8950	8970	8980	8950	86
387	20230724	133500	2353953080	8980	8970	8980	8940	267
388	20230724	133400	2351559470	8970	8960	8970	8960	321
389	20230724	133300	2348681310	8960	8960	8970	8960	196
390	20230724	133200	2346924970	8950	8940	8950	8930	559
391	20230724	133100	2341923540	8940	8930	8950	8930	231
392	20230724	133000	2339859130	8930	8930	8930	8930	11
393	20230724	132900	2339760900	8940	8940	8940	8940	37
394	20230724	132800	2339430120	8940	8940	8940	8940	274
395	20230724	132700	2336980560	8940	8920	8940	8920	44
396	20230724	132600	2336587280	8920	8910	8920	8910	132
397	20230724	132500	2335411150	8900	8900	8900	8900	0
398	20230724	132400	2335411150	8900	8900	8900	8900	90
399	20230724	132300	2334610150	8900	8910	8910	8900	427
400	20230724	132200	2330809610	8920	8920	8920	8910	585
401	20230724	132100	2325592410	8920	8930	8930	8920	176
402	20230724	132000	2324022430	8930	8930	8930	8930	207
403	20230724	131900	2322173920	8930	8940	8940	8930	172
404	20230724	131800	2320637260	8950	8950	8950	8950	189
405	20230724	131700	2318945710	8950	8950	8950	8950	0
406	20230724	131600	2318945710	8950	8950	8950	8950	331
407	20230724	131500	2315983260	8950	8950	8950	8950	8
408	20230724	131400	2315911660	8950	8950	8950	8950	13
409	20230724	131300	2315795310	8940	8940	8940	8940	36
410	20230724	131200	2315473470	8940	8910	8940	8900	150
411	20230724	131100	2314135780	8900	8930	8930	8900	140
412	20230724	131000	2312888860	8950	8950	8950	8950	57
413	20230724	130900	2312378710	8930	8940	8960	8930	532
414	20230724	130800	2307623550	8960	8960	8960	8960	0
415	20230724	130700	2307623550	8960	8960	8960	8960	28
416	20230724	130600	2307372670	8940	8940	8940	8940	2
417	20230724	130500	2307354790	8970	8960	8970	8960	251
418	20230724	130400	2305104720	8940	8950	8950	8940	84
419	20230724	130300	2304353260	8950	8910	8950	8910	275
420	20230724	130200	2301892270	8910	8910	8910	8910	0
421	20230724	130100	2301892270	8910	8910	8910	8910	85
422	20230724	130000	2301134920	8910	8910	8910	8900	168
423	20230724	125900	2299638240	8910	8910	8910	8910	53
424	20230724	125800	2299166010	8910	8920	8920	8910	270
425	20230724	125700	2296759670	8910	8910	8910	8910	0
426	20230724	125600	2296759670	8910	8910	8910	8910	122
427	20230724	125500	2295672650	8910	8910	8910	8910	0
428	20230724	125400	2295672650	8910	8910	8910	8910	0
429	20230724	125300	2295672650	8910	8910	8910	8910	35
430	20230724	125200	2295360800	8920	8920	8920	8920	396
431	20230724	125100	2291828480	8920	8940	8940	8920	97
432	20230724	125000	2290961460	8930	8930	8930	8930	145
433	20230724	124900	2289666610	8930	8930	8930	8930	3
434	20230724	124800	2289639820	8930	8910	8930	8910	42
435	20230724	124700	2289264990	8930	8910	8930	8910	12
436	20230724	124600	2289157870	8940	8940	8940	8940	557
437	20230724	124500	2284178290	8910	8910	8910	8910	0
438	20230724	124400	2284178290	8910	8910	8910	8910	5
439	20230724	124300	2284133740	8910	8910	8910	8910	0
440	20230724	124200	2284133740	8910	8910	8910	8910	569
441	20230724	124100	2279063950	8910	8910	8910	8910	406
442	20230724	124000	2275446490	8920	8920	8920	8920	331
443	20230724	123900	2272493970	8920	8920	8920	8920	0
444	20230724	123800	2272493970	8920	8940	8940	8920	293
445	20230724	123700	2269879020	8940	8940	8940	8940	75
446	20230724	123600	2269208520	8940	8940	8940	8940	40
447	20230724	123500	2268850920	8940	8930	8940	8930	175
448	20230724	123400	2267286770	8960	8950	8960	8930	258
449	20230724	123300	2264978640	8950	8950	8950	8950	2459
450	20230724	123200	2242970590	8960	8930	8960	8930	568
451	20230724	123100	2237887180	8940	8940	8940	8940	131
452	20230724	123000	2236716040	8940	8940	8940	8940	58
453	20230724	122900	2236197520	8940	8940	8940	8940	128
454	20230724	122800	2235053200	8940	8940	8940	8940	0
455	20230724	122700	2235053200	8940	8940	8940	8940	69
456	20230724	122600	2234436340	8920	8920	8920	8920	5
457	20230724	122500	2234391740	8920	8920	8920	8920	50
458	20230724	122400	2233945740	8920	8920	8920	8920	90
459	20230724	122300	2233142940	8920	8920	8920	8920	0
460	20230724	122200	2233142940	8920	8920	8920	8920	200
461	20230724	122100	2231358940	8940	8940	8940	8940	168
462	20230724	122000	2229857020	8940	8940	8940	8940	238
463	20230724	121900	2227729300	8970	8940	8970	8920	248
464	20230724	121800	2225510420	8950	8930	8950	8920	2110
465	20230724	121700	2206660990	8930	8930	8930	8930	5
466	20230724	121600	2206616340	8930	8930	8930	8930	49
467	20230724	121500	2206178770	8930	8950	8950	8930	33
468	20230724	121400	2205883480	8950	8950	8950	8950	0
469	20230724	121300	2205883480	8950	8950	8950	8950	193
470	20230724	121200	2204156130	8960	8950	8960	8950	167
471	20230724	121100	2202661370	8910	8910	8910	8910	82
472	20230724	121000	2201930750	8910	8910	8910	8910	12
473	20230724	120900	2201823830	8950	8910	8950	8910	507
474	20230724	120800	2197286500	8910	8910	8910	8910	18
475	20230724	120700	2197126120	8910	8910	8910	8910	1
476	20230724	120600	2197117210	8910	8900	8910	8900	1657
477	20230724	120500	2182357880	8860	8890	8890	8860	879
478	20230724	120400	2174564790	8890	8890	8900	8890	297
479	20230724	120300	2171921540	8890	8890	8890	8890	28
480	20230724	120200	2171672620	8890	8900	8910	8870	36
481	20230724	120100	2171352450	8870	8860	8910	8860	628
482	20230724	120000	2165762710	8900	8900	8900	8900	50
483	20230724	115900	2165317710	8880	8880	8880	8880	510
484	20230724	115800	2160788910	8880	8850	8880	8850	74
485	20230724	115700	2160133290	8850	8870	8870	8850	870
486	20230724	115600	2152427110	8870	8880	8880	8870	621
487	20230724	115500	2146917710	8880	8890	8890	8880	740
488	20230724	115400	2140345840	8950	8850	8960	8850	857
489	20230724	115300	2132723340	8830	8830	8830	8830	27
490	20230724	115200	2132484930	8810	8820	8830	8790	3795
491	20230724	115100	2099049090	8800	8870	8870	8790	8621
492	20230724	115000	2022981320	8870	8870	8870	8870	100
493	20230724	114900	2022094320	8870	8870	8870	8870	419
494	20230724	114800	2018377790	8870	8860	8890	8860	2256
495	20230724	114700	1998345030	8850	8880	8880	8850	5512
496	20230724	114600	1949502960	8880	8910	8950	8880	5456
497	20230724	114500	1900970160	8910	8950	8950	8900	511
498	20230724	114400	1896417370	8910	8940	8950	8910	761
499	20230724	114300	1889626880	8960	8960	8960	8960	12
500	20230724	114200	1889519360	8930	8930	8930	8930	604
501	20230724	114100	1884125640	8960	8950	8960	8950	707
502	20230724	114000	1877796790	8980	8950	8980	8950	80
503	20230724	113900	1877080720	8950	8950	8950	8950	447
504	20230724	113800	1873080070	8930	8930	8930	8930	2
505	20230724	113700	1873062210	8930	8920	8950	8920	17
506	20230724	113600	1872910420	8950	8950	8950	8950	21
507	20230724	113500	1872722470	8940	8940	8940	8940	20
508	20230724	113400	1872543670	8940	8940	8940	8940	1
509	20230724	113300	1872534730	8940	8940	8940	8940	1
510	20230724	113200	1872525790	8930	8940	8940	8930	86
511	20230724	113100	1871757760	8940	8930	8940	8930	283
512	20230724	113000	1869230530	8930	8930	8930	8930	2
513	20230724	112900	1869212670	8950	8940	8950	8940	2
514	20230724	112800	1869194780	8930	8930	8930	8930	0
515	20230724	112700	1869194780	8930	8930	8940	8930	532
516	20230724	112600	1864442020	8910	8910	8910	8910	1
517	20230724	112500	1864433110	8910	8930	8930	8910	465
518	20230724	112400	1860285940	8910	8920	8920	8910	2042
519	20230724	112300	1842089970	8940	8940	8940	8940	31
520	20230724	112200	1841812830	8930	8950	8950	8930	429
521	20230724	112100	1837977280	8970	8960	8970	8950	112
522	20230724	112000	1836972740	8980	8960	8980	8950	24
523	20230724	111900	1836757590	8970	8960	8970	8960	110
524	20230724	111800	1835771890	8960	8960	8960	8960	202
525	20230724	111700	1833961970	8960	8930	8960	8930	327
526	20230724	111600	1831041830	8930	8910	8930	8900	897
527	20230724	111500	1823051160	8930	8910	8930	8910	37
528	20230724	111400	1822721430	8910	8920	8920	8900	2102
529	20230724	111300	1803997590	8920	8980	8980	8920	2312
530	20230724	111200	1783357020	8950	8950	8960	8950	384
531	20230724	111100	1779919070	8960	8960	8960	8960	194
532	20230724	111000	1778180830	8960	8970	8970	8960	123
533	20230724	110900	1777077550	8960	8980	8980	8960	40
534	20230724	110800	1776719010	8980	8950	8980	8950	323
535	20230724	110700	1773822130	8990	8960	8990	8950	458
536	20230724	110600	1769717960	8960	8980	9000	8960	665
537	20230724	110500	1763754380	8980	8980	9000	8980	128
538	20230724	110400	1762602940	9000	8970	9000	8970	21
539	20230724	110300	1762414540	8970	8970	8970	8970	88
540	20230724	110200	1761625180	9000	8970	9000	8970	13
541	20230724	110100	1761508480	8970	8970	8970	8970	266
542	20230724	110000	1759122460	8970	8970	8970	8970	0
543	20230724	105900	1759122460	8970	8950	8970	8950	61
544	20230724	105800	1758576470	8970	8970	8970	8970	1
545	20230724	105700	1758567500	8940	8940	8950	8940	36
546	20230724	105600	1758245650	8950	8970	8970	8950	25
547	20230724	105500	1758021880	8940	8970	8970	8940	245
548	20230724	105400	1755827620	8970	8970	8970	8970	20
549	20230724	105300	1755648220	8970	8960	8970	8960	416
550	20230724	105200	1751920840	8960	8950	8970	8920	2693
551	20230724	105100	1727874600	8960	8970	8970	8960	936
552	20230724	105000	1719484960	8970	8980	8980	8970	114
553	20230724	104900	1718461980	9000	8990	9000	8990	1429
554	20230724	104800	1705614170	9000	9000	9000	8990	231
555	20230724	104700	1703537360	9010	9020	9040	9010	183
556	20230724	104600	1701887000	9020	9050	9050	9020	47
557	20230724	104500	1701462450	9010	9020	9020	9010	48
558	20230724	104400	1701029640	9060	9050	9060	9040	1196
559	20230724	104300	1690205870	9050	9000	9050	8990	1587
560	20230724	104200	1675857320	9000	8990	9000	8990	22
561	20230724	104100	1675659430	9000	9010	9020	9000	322
562	20230724	104000	1672759290	9010	9020	9020	8970	13
563	20230724	103900	1672642590	9020	9020	9020	8970	112
564	20230724	103800	1671637850	9010	8980	9010	8970	2747
565	20230724	103700	1646899860	8990	8980	8990	8980	296
566	20230724	103600	1644239270	8980	9000	9000	8980	751
567	20230724	103500	1637485990	9010	9000	9010	8990	223
568	20230724	103400	1635479240	9010	9000	9010	9000	102
569	20230724	103300	1634561230	9000	8990	9010	8990	1367
570	20230724	103200	1622259100	8980	8940	8980	8940	1039
571	20230724	103100	1612953570	8950	8920	8950	8910	550
572	20230724	103000	1608050320	8940	8930	8940	8910	500
573	20230724	102900	1603593060	8950	8950	8950	8950	1
574	20230724	102800	1603584110	8950	8930	8960	8930	221
575	20230724	102700	1601605630	8910	8930	8930	8910	768
576	20230724	102600	1594755760	8920	8950	8950	8920	2507
577	20230724	102500	1572391250	8940	8920	8950	8920	799
578	20230724	102400	1565246750	8930	8940	8940	8930	502
579	20230724	102300	1560763880	8910	8940	8940	8910	30
580	20230724	102200	1560496360	8940	8940	8950	8910	5011
581	20230724	102100	1515790870	8960	8960	8960	8940	1173
582	20230724	102000	1505302840	8960	8950	8980	8950	637
583	20230724	101900	1499601460	8950	8990	9000	8950	1442
584	20230724	101800	1486690450	8990	8980	8990	8980	2
585	20230724	101700	1486672480	9000	8960	9000	8960	138
586	20230724	101600	1485435960	9000	9000	9000	9000	1
587	20230724	101500	1485426960	9000	8990	9000	8950	4225
588	20230724	101400	1447584540	8990	8980	9000	8980	904
589	20230724	101300	1439457980	8980	8980	8990	8970	1451
590	20230724	101200	1426424750	8980	8980	8980	8980	57
591	20230724	101100	1425912890	9000	9010	9010	9000	150
592	20230724	101000	1424562390	9030	8990	9040	8990	94
593	20230724	100900	1423714030	8950	8960	8960	8950	501
594	20230724	100800	1419228830	8960	8970	9000	8950	3532
595	20230724	100700	1387588800	8950	8980	8980	8950	6678
596	20230724	100600	1327749000	8980	8980	9020	8960	2126
597	20230724	100500	1308695170	9020	8980	9020	8980	608
598	20230724	100400	1303235250	9020	8980	9020	8980	5
599	20230724	100300	1303190310	9050	8990	9050	8960	6485
600	20230724	100200	1244745680	8980	8980	8980	8970	878
601	20230724	100100	1236868450	8980	8990	8990	8970	683
602	20230724	100000	1230732200	9000	8970	9050	8960	1770
603	20230724	095900	1214841650	8970	9010	9010	8970	7946
604	20230724	095800	1143489850	9040	9040	9040	9040	1
605	20230724	095700	1143480810	9010	9000	9010	9000	1502
606	20230724	095600	1129962790	9010	9010	9020	9010	1012
607	20230724	095500	1120844640	9010	9010	9050	9010	187
608	20230724	095400	1119155290	9050	9010	9050	9010	511
609	20230724	095300	1114551140	9000	9000	9010	9000	669
610	20230724	095200	1108529740	9000	9010	9010	9000	1416
611	20230724	095100	1095778210	9010	9000	9010	9000	66
612	20230724	095000	1095183600	9000	9030	9030	9000	1431
613	20230724	094900	1082286440	9040	9060	9060	9040	233
614	20230724	094800	1080178580	9060	9040	9060	9030	342
615	20230724	094700	1077089820	9040	9040	9040	9040	768
616	20230724	094600	1070147100	9050	9060	9060	9040	36
617	20230724	094500	1069821140	9060	9030	9060	9030	1786
618	20230724	094400	1053672740	9030	8990	9030	8990	1928
619	20230724	094300	1036291580	9000	9070	9070	9000	14445
620	20230724	094200	906103100	9090	9070	9090	9060	1001
621	20230724	094100	897028550	9070	9100	9100	9070	189
622	20230724	094000	895314020	9100	9100	9100	9100	50
623	20230724	093900	894859020	9100	9100	9100	9070	1743
624	20230724	093800	879028340	9080	9100	9100	9080	819
625	20230724	093700	871587930	9090	9110	9110	9090	843
626	20230724	093600	863919530	9120	9120	9140	9120	1625
627	20230724	093500	849088930	9130	9150	9150	9130	1264
628	20230724	093400	837543270	9150	9190	9200	9140	4032
629	20230724	093300	800535780	9190	9130	9190	9130	2931
630	20230724	093200	773655670	9180	9150	9180	9100	1018
631	20230724	093100	764334040	9100	9100	9130	9100	1798
632	20230724	093000	747954620	9100	9100	9100	9100	45
633	20230724	092900	747545120	9090	9100	9120	9090	848
634	20230724	092800	739826300	9100	9090	9100	9080	792
635	20230724	092700	732627600	9090	9120	9120	9090	2337
636	20230724	092600	711333350	9130	9110	9130	9110	223
637	20230724	092500	709300560	9110	9140	9150	9110	1281
638	20230724	092400	697600590	9150	9170	9170	9150	419
639	20230724	092300	693765780	9180	9230	9230	9180	2937
640	20230724	092200	666752960	9230	9210	9230	9180	1619
641	20230724	092100	651854860	9250	9240	9250	9180	5320
642	20230724	092000	602705720	9250	9260	9260	9220	2605
643	20230724	091900	578608950	9260	9140	9260	9140	2284
644	20230724	091800	557550030	9180	9180	9190	9120	1560
645	20230724	091700	543249740	9110	9120	9130	9100	2110
646	20230724	091600	524002780	9120	9140	9140	9120	286
647	20230724	091500	521392450	9130	9150	9150	9130	1220
648	20230724	091400	510240300	9150	9150	9150	9130	804
649	20230724	091300	502885970	9150	9170	9190	9150	7170
650	20230724	091200	437060180	9170	9140	9170	9140	2074
651	20230724	091100	418062160	9130	9060	9130	9030	4096
652	20230724	091000	380795260	9030	9000	9030	8980	1631
653	20230724	090900	366127130	9000	9000	9010	8980	2207
654	20230724	090800	346271430	8980	9000	9010	8980	2280
655	20230724	090700	325773950	9000	9050	9050	8990	6351
656	20230724	090600	268551410	9050	9070	9090	9040	1489
657	20230724	090500	255078210	9090	9150	9150	9070	2487
658	20230724	090400	232424960	9110	9040	9150	9020	4648
659	20230724	090300	190196150	9060	9050	9060	9020	3566
660	20230724	090200	157960900	9070	9110	9110	9050	3328
661	20230724	090100	127744560	9080	9120	9170	9080	5834
662	20230724	090000	74634920	9120	9200	9200	9120	6293