KissMeData/119830/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	195200	1848986060	9680	9680	9680	9680	3269
3	20230724	195100	1848986060	9680	9680	9680	9680	0
4	20230724	195000	1848986060	9680	9680	9680	9680	0
5	20230724	194900	1848986060	9680	9680	9680	9680	0
6	20230724	194800	1848986060	9680	9680	9680	9680	0
7	20230724	194700	1848986060	9680	9680	9680	9680	0
8	20230724	194600	1848986060	9680	9680	9680	9680	0
9	20230724	194500	1848986060	9680	9680	9680	9680	0
10	20230724	194400	1848986060	9680	9680	9680	9680	0
11	20230724	194300	1848986060	9680	9680	9680	9680	0
12	20230724	194200	1848986060	9680	9680	9680	9680	0
13	20230724	194100	1848986060	9680	9680	9680	9680	0
14	20230724	194000	1848986060	9680	9680	9680	9680	0
15	20230724	193900	1848986060	9680	9680	9680	9680	0
16	20230724	193800	1848986060	9680	9680	9680	9680	0
17	20230724	193700	1848986060	9680	9680	9680	9680	0
18	20230724	193600	1848986060	9680	9680	9680	9680	0
19	20230724	193500	1848986060	9680	9680	9680	9680	0
20	20230724	193400	1848986060	9680	9680	9680	9680	0
21	20230724	193300	1848986060	9680	9680	9680	9680	0
22	20230724	193200	1848986060	9680	9680	9680	9680	0
23	20230724	193100	1848986060	9680	9680	9680	9680	0
24	20230724	193000	1848986060	9680	9680	9680	9680	0
25	20230724	192900	1848986060	9680	9680	9680	9680	0
26	20230724	192800	1848986060	9680	9680	9680	9680	0
27	20230724	192700	1848986060	9680	9680	9680	9680	0
28	20230724	192600	1848986060	9680	9680	9680	9680	0
29	20230724	192500	1848986060	9680	9680	9680	9680	0
30	20230724	192400	1848986060	9680	9680	9680	9680	0
31	20230724	192300	1848986060	9680	9680	9680	9680	0
32	20230724	192200	1848986060	9680	9680	9680	9680	3269
33	20230724	192100	1848986060	9680	9680	9680	9680	0
34	20230724	192000	1848986060	9680	9680	9680	9680	0
35	20230724	191900	1848986060	9680	9680	9680	9680	0
36	20230724	191800	1848986060	9680	9680	9680	9680	0
37	20230724	191700	1848986060	9680	9680	9680	9680	0
38	20230724	191600	1848986060	9680	9680	9680	9680	0
39	20230724	191500	1848986060	9680	9680	9680	9680	0
40	20230724	191400	1848986060	9680	9680	9680	9680	0
41	20230724	191300	1848986060	9680	9680	9680	9680	0
42	20230724	191200	1848986060	9680	9680	9680	9680	0
43	20230724	191100	1848986060	9680	9680	9680	9680	0
44	20230724	191000	1848986060	9680	9680	9680	9680	0
45	20230724	190900	1848986060	9680	9680	9680	9680	0
46	20230724	190800	1848986060	9680	9680	9680	9680	0
47	20230724	190700	1848986060	9680	9680	9680	9680	0
48	20230724	190600	1848986060	9680	9680	9680	9680	0
49	20230724	190500	1848986060	9680	9680	9680	9680	0
50	20230724	190400	1848986060	9680	9680	9680	9680	0
51	20230724	190300	1848986060	9680	9680	9680	9680	0
52	20230724	190200	1848986060	9680	9680	9680	9680	0
53	20230724	190100	1848986060	9680	9680	9680	9680	0
54	20230724	190000	1848986060	9680	9680	9680	9680	0
55	20230724	185900	1848986060	9680	9680	9680	9680	0
56	20230724	185800	1848986060	9680	9680	9680	9680	0
57	20230724	185700	1848986060	9680	9680	9680	9680	0
58	20230724	185600	1848986060	9680	9680	9680	9680	0
59	20230724	185500	1848986060	9680	9680	9680	9680	0
60	20230724	185400	1848986060	9680	9680	9680	9680	0
61	20230724	185300	1848986060	9680	9680	9680	9680	0
62	20230724	185200	1848986060	9680	9680	9680	9680	3269
63	20230724	185100	1848986060	9680	9680	9680	9680	0
64	20230724	185000	1848986060	9680	9680	9680	9680	0
65	20230724	184900	1848986060	9680	9680	9680	9680	0
66	20230724	184800	1848986060	9680	9680	9680	9680	0
67	20230724	184700	1848986060	9680	9680	9680	9680	0
68	20230724	184600	1848986060	9680	9680	9680	9680	0
69	20230724	184500	1848986060	9680	9680	9680	9680	0
70	20230724	184400	1848986060	9680	9680	9680	9680	0
71	20230724	184300	1848986060	9680	9680	9680	9680	0
72	20230724	184200	1848986060	9680	9680	9680	9680	0
73	20230724	184100	1848986060	9680	9680	9680	9680	0
74	20230724	184000	1848986060	9680	9680	9680	9680	0
75	20230724	183900	1848986060	9680	9680	9680	9680	0
76	20230724	183800	1848986060	9680	9680	9680	9680	0
77	20230724	183700	1848986060	9680	9680	9680	9680	0
78	20230724	183600	1848986060	9680	9680	9680	9680	0
79	20230724	183500	1848986060	9680	9680	9680	9680	0
80	20230724	183400	1848986060	9680	9680	9680	9680	0
81	20230724	183300	1848986060	9680	9680	9680	9680	0
82	20230724	183200	1848986060	9680	9680	9680	9680	0
83	20230724	183100	1848986060	9680	9680	9680	9680	0
84	20230724	183000	1848986060	9680	9680	9680	9680	0
85	20230724	182900	1848986060	9680	9680	9680	9680	0
86	20230724	182800	1848986060	9680	9680	9680	9680	0
87	20230724	182700	1848986060	9680	9680	9680	9680	0
88	20230724	182600	1848986060	9680	9680	9680	9680	0
89	20230724	182500	1848986060	9680	9680	9680	9680	0
90	20230724	182400	1848986060	9680	9680	9680	9680	0
91	20230724	182300	1848986060	9680	9680	9680	9680	0
92	20230724	182200	1848986060	9680	9680	9680	9680	3269
93	20230724	182100	1848986060	9680	9680	9680	9680	0
94	20230724	182000	1848986060	9680	9680	9680	9680	0
95	20230724	181900	1848986060	9680	9680	9680	9680	0
96	20230724	181800	1848986060	9680	9680	9680	9680	0
97	20230724	181700	1848986060	9680	9680	9680	9680	0
98	20230724	181600	1848986060	9680	9680	9680	9680	0
99	20230724	181500	1848986060	9680	9680	9680	9680	0
100	20230724	181400	1848986060	9680	9680	9680	9680	0
101	20230724	181300	1848986060	9680	9680	9680	9680	0
102	20230724	181200	1848986060	9680	9680	9680	9680	0
103	20230724	181100	1848986060	9680	9680	9680	9680	0
104	20230724	181000	1848986060	9680	9680	9680	9680	0
105	20230724	180900	1848986060	9680	9680	9680	9680	0
106	20230724	180800	1848986060	9680	9680	9680	9680	0
107	20230724	180700	1848986060	9680	9680	9680	9680	0
108	20230724	180600	1848986060	9680	9680	9680	9680	0
109	20230724	180500	1848986060	9680	9680	9680	9680	0
110	20230724	180400	1848986060	9680	9680	9680	9680	0
111	20230724	180300	1848986060	9680	9680	9680	9680	0
112	20230724	180200	1848986060	9680	9680	9680	9680	0
113	20230724	180100	1848986060	9680	9680	9680	9680	0
114	20230724	180000	1848986060	9680	9680	9680	9680	0
115	20230724	175900	1848986060	9680	9680	9680	9680	0
116	20230724	175800	1848986060	9680	9680	9680	9680	0
117	20230724	175700	1848986060	9680	9680	9680	9680	0
118	20230724	175600	1848986060	9680	9680	9680	9680	0
119	20230724	175500	1848986060	9680	9680	9680	9680	0
120	20230724	175400	1848986060	9680	9680	9680	9680	0
121	20230724	175300	1848986060	9680	9680	9680	9680	0
122	20230724	175200	1848986060	9680	9680	9680	9680	3269
123	20230724	175100	1848986060	9680	9680	9680	9680	0
124	20230724	175000	1848986060	9680	9680	9680	9680	0
125	20230724	174900	1848986060	9680	9680	9680	9680	0
126	20230724	174800	1848986060	9680	9680	9680	9680	0
127	20230724	174700	1848986060	9680	9680	9680	9680	0
128	20230724	174600	1848986060	9680	9680	9680	9680	0
129	20230724	174500	1848986060	9680	9680	9680	9680	0
130	20230724	174400	1848986060	9680	9680	9680	9680	0
131	20230724	174300	1848986060	9680	9680	9680	9680	0
132	20230724	174200	1848986060	9680	9680	9680	9680	0
133	20230724	174100	1848986060	9680	9680	9680	9680	0
134	20230724	174000	1848986060	9680	9680	9680	9680	0
135	20230724	173900	1848986060	9680	9680	9680	9680	0
136	20230724	173800	1848986060	9680	9680	9680	9680	0
137	20230724	173700	1848986060	9680	9680	9680	9680	0
138	20230724	173600	1848986060	9680	9680	9680	9680	0
139	20230724	173500	1848986060	9680	9680	9680	9680	0
140	20230724	173400	1848986060	9680	9680	9680	9680	0
141	20230724	173300	1848986060	9680	9680	9680	9680	0
142	20230724	173200	1848986060	9680	9680	9680	9680	0
143	20230724	173100	1848986060	9680	9680	9680	9680	0
144	20230724	173000	1848986060	9680	9680	9680	9680	0
145	20230724	172900	1848986060	9680	9680	9680	9680	0
146	20230724	172800	1848986060	9680	9680	9680	9680	0
147	20230724	172700	1848986060	9680	9680	9680	9680	0
148	20230724	172600	1848986060	9680	9680	9680	9680	0
149	20230724	172500	1848986060	9680	9680	9680	9680	0
150	20230724	172400	1848986060	9680	9680	9680	9680	0
151	20230724	172300	1848986060	9680	9680	9680	9680	0
152	20230724	172200	1848986060	9680	9680	9680	9680	3269
153	20230724	172100	1848986060	9680	9680	9680	9680	0
154	20230724	172000	1848986060	9680	9680	9680	9680	0
155	20230724	171900	1848986060	9680	9680	9680	9680	0
156	20230724	171800	1848986060	9680	9680	9680	9680	0
157	20230724	171700	1848986060	9680	9680	9680	9680	0
158	20230724	171600	1848986060	9680	9680	9680	9680	0
159	20230724	171500	1848986060	9680	9680	9680	9680	0
160	20230724	171400	1848986060	9680	9680	9680	9680	0
161	20230724	171300	1848986060	9680	9680	9680	9680	0
162	20230724	171200	1848986060	9680	9680	9680	9680	0
163	20230724	171100	1848986060	9680	9680	9680	9680	0
164	20230724	171000	1848986060	9680	9680	9680	9680	0
165	20230724	170900	1848986060	9680	9680	9680	9680	0
166	20230724	170800	1848986060	9680	9680	9680	9680	0
167	20230724	170700	1848986060	9680	9680	9680	9680	0
168	20230724	170600	1848986060	9680	9680	9680	9680	0
169	20230724	170500	1848986060	9680	9680	9680	9680	0
170	20230724	170400	1848986060	9680	9680	9680	9680	0
171	20230724	170300	1848986060	9680	9680	9680	9680	0
172	20230724	170200	1848986060	9680	9680	9680	9680	0
173	20230724	170100	1848986060	9680	9680	9680	9680	0
174	20230724	170000	1848986060	9680	9680	9680	9680	0
175	20230724	165900	1848986060	9680	9680	9680	9680	0
176	20230724	165800	1848986060	9680	9680	9680	9680	0
177	20230724	165700	1848986060	9680	9680	9680	9680	0
178	20230724	165600	1848986060	9680	9680	9680	9680	0
179	20230724	165500	1848986060	9680	9680	9680	9680	0
180	20230724	165400	1848986060	9680	9680	9680	9680	0
181	20230724	165300	1848986060	9680	9680	9680	9680	0
182	20230724	165200	1848986060	9680	9680	9680	9680	3269
183	20230724	165100	1848986060	9680	9680	9680	9680	0
184	20230724	165000	1848986060	9680	9680	9680	9680	0
185	20230724	164900	1848986060	9680	9680	9680	9680	0
186	20230724	164800	1848986060	9680	9680	9680	9680	0
187	20230724	164700	1848986060	9680	9680	9680	9680	0
188	20230724	164600	1848986060	9680	9680	9680	9680	0
189	20230724	164500	1848986060	9680	9680	9680	9680	0
190	20230724	164400	1848986060	9680	9680	9680	9680	0
191	20230724	164300	1848986060	9680	9680	9680	9680	0
192	20230724	164200	1848986060	9680	9680	9680	9680	0
193	20230724	164100	1848986060	9680	9680	9680	9680	0
194	20230724	164000	1848986060	9680	9680	9680	9680	0
195	20230724	163900	1848986060	9680	9680	9680	9680	0
196	20230724	163800	1848986060	9680	9680	9680	9680	0
197	20230724	163700	1848986060	9680	9680	9680	9680	0
198	20230724	163600	1848986060	9680	9680	9680	9680	0
199	20230724	163500	1848986060	9680	9680	9680	9680	0
200	20230724	163400	1848986060	9680	9680	9680	9680	0
201	20230724	163300	1848986060	9680	9680	9680	9680	0
202	20230724	163200	1848986060	9680	9680	9680	9680	0
203	20230724	163100	1848986060	9680	9680	9680	9680	0
204	20230724	163000	1848986060	9680	9680	9680	9680	0
205	20230724	162900	1848986060	9680	9680	9680	9680	0
206	20230724	162800	1848986060	9680	9680	9680	9680	0
207	20230724	162700	1848986060	9680	9680	9680	9680	0
208	20230724	162600	1848986060	9680	9680	9680	9680	0
209	20230724	162500	1848986060	9680	9680	9680	9680	0
210	20230724	162400	1848986060	9680	9680	9680	9680	0
211	20230724	162300	1848986060	9680	9680	9680	9680	0
212	20230724	162200	1848986060	9680	9680	9680	9680	3269
213	20230724	162100	1848986060	9680	9680	9680	9680	0
214	20230724	162000	1848986060	9680	9680	9680	9680	0
215	20230724	161900	1848986060	9680	9680	9680	9680	0
216	20230724	161800	1848986060	9680	9680	9680	9680	0
217	20230724	161700	1848986060	9680	9680	9680	9680	0
218	20230724	161600	1848986060	9680	9680	9680	9680	0
219	20230724	161500	1848986060	9680	9680	9680	9680	0
220	20230724	161400	1848986060	9680	9680	9680	9680	0
221	20230724	161300	1848986060	9680	9680	9680	9680	0
222	20230724	161200	1848986060	9680	9680	9680	9680	0
223	20230724	161100	1848986060	9680	9680	9680	9680	0
224	20230724	161000	1848986060	9680	9680	9680	9680	0
225	20230724	160900	1848986060	9680	9680	9680	9680	0
226	20230724	160800	1848986060	9680	9680	9680	9680	0
227	20230724	160700	1848986060	9680	9680	9680	9680	0
228	20230724	160600	1848986060	9680	9680	9680	9680	0
229	20230724	160500	1848986060	9680	9680	9680	9680	0
230	20230724	160400	1848986060	9680	9680	9680	9680	0
231	20230724	160300	1848986060	9680	9680	9680	9680	0
232	20230724	160200	1848986060	9680	9680	9680	9680	0
233	20230724	160100	1848986060	9680	9680	9680	9680	0
234	20230724	160000	1848986060	9680	9680	9680	9680	0
235	20230724	155900	1848986060	9680	9680	9680	9680	0
236	20230724	155800	1848986060	9680	9680	9680	9680	0
237	20230724	155700	1848986060	9680	9680	9680	9680	0
238	20230724	155600	1848986060	9680	9680	9680	9680	0
239	20230724	155500	1848986060	9680	9680	9680	9680	0
240	20230724	155400	1848986060	9680	9680	9680	9680	0
241	20230724	155300	1848986060	9680	9680	9680	9680	0
242	20230724	155200	1848986060	9680	9680	9680	9680	3269
243	20230724	155100	1848986060	9680	9680	9680	9680	0
244	20230724	155000	1848986060	9680	9680	9680	9680	0
245	20230724	154900	1848986060	9680	9680	9680	9680	0
246	20230724	154800	1848986060	9680	9680	9680	9680	0
247	20230724	154700	1848986060	9680	9680	9680	9680	0
248	20230724	154600	1848986060	9680	9680	9680	9680	0
249	20230724	154500	1848986060	9680	9680	9680	9680	0
250	20230724	154400	1848986060	9680	9680	9680	9680	0
251	20230724	154300	1848986060	9680	9680	9680	9680	0
252	20230724	154200	1848986060	9680	9680	9680	9680	0
253	20230724	154100	1848986060	9680	9680	9680	9680	0
254	20230724	154000	1848986060	9680	9680	9680	9680	0
255	20230724	153900	1848986060	9680	9680	9680	9680	0
256	20230724	153800	1848986060	9680	9680	9680	9680	0
257	20230724	153700	1848986060	9680	9680	9680	9680	0
258	20230724	153600	1848986060	9680	9680	9680	9680	0
259	20230724	153500	1848986060	9680	9680	9680	9680	0
260	20230724	153400	1848986060	9680	9680	9680	9680	0
261	20230724	153300	1848986060	9680	9680	9680	9680	0
262	20230724	153200	1848986060	9680	9680	9680	9680	0
263	20230724	153100	1848986060	9680	9680	9680	9680	0
264	20230724	153000	1848986060	9680	9680	9680	9680	3269
265	20230724	152900	1817342140	9690	9690	9690	9690	0
266	20230724	152800	1817342140	9690	9690	9690	9690	0
267	20230724	152700	1817342140	9690	9690	9690	9690	0
268	20230724	152600	1817342140	9690	9690	9690	9690	0
269	20230724	152500	1817342140	9690	9690	9690	9690	0
270	20230724	152400	1817342140	9690	9690	9690	9690	0
271	20230724	152300	1817342140	9690	9690	9690	9690	0
272	20230724	152200	1817342140	9690	9690	9690	9690	0
273	20230724	152100	1817342140	9690	9690	9690	9690	0
274	20230724	152000	1817342140	9690	9690	9690	9690	0
275	20230724	151900	1817342140	9690	9680	9690	9650	1092
276	20230724	151800	1806786360	9680	9680	9680	9680	300
277	20230724	151700	1803882360	9680	9570	9700	9570	4183
278	20230724	151600	1763452800	9580	9580	9580	9570	523
279	20230724	151500	1758445310	9580	9580	9580	9580	0
280	20230724	151400	1758445310	9580	9570	9580	9570	12
281	20230724	151300	1758330460	9570	9550	9570	9540	935
282	20230724	151200	1749404180	9540	9540	9540	9540	0
283	20230724	151100	1749404180	9540	9540	9540	9540	300
284	20230724	151000	1746542180	9550	9550	9550	9550	0
285	20230724	150900	1746542180	9550	9540	9550	9540	630
286	20230724	150800	1740530680	9550	9560	9560	9550	911
287	20230724	150700	1731829520	9560	9570	9570	9560	980
288	20230724	150600	1722457430	9570	9570	9570	9570	0
289	20230724	150500	1722457430	9570	9570	9570	9570	778
290	20230724	150400	1715011970	9580	9580	9580	9580	0
291	20230724	150300	1715011970	9580	9580	9580	9580	71
292	20230724	150200	1714331790	9580	9580	9580	9580	78
293	20230724	150100	1713584550	9580	9580	9580	9580	56
294	20230724	150000	1713048070	9580	9580	9580	9580	47
295	20230724	145900	1712597810	9580	9580	9580	9580	38
296	20230724	145800	1712233770	9580	9580	9580	9580	12
297	20230724	145700	1712118810	9580	9580	9580	9580	73
298	20230724	145600	1711419470	9580	9580	9580	9580	132
299	20230724	145500	1710154910	9580	9580	9580	9580	2
300	20230724	145400	1710135750	9580	9580	9580	9580	502
301	20230724	145300	1705326590	9580	9580	9580	9580	0
302	20230724	145200	1705326590	9580	9580	9580	9580	0
303	20230724	145100	1705326590	9580	9580	9580	9580	0
304	20230724	145000	1705326590	9580	9580	9580	9580	1
305	20230724	144900	1705317010	9580	9590	9590	9580	213
306	20230724	144800	1703274410	9580	9580	9580	9580	100
307	20230724	144700	1702316410	9570	9570	9570	9570	0
308	20230724	144600	1702316410	9570	9600	9600	9570	2887
309	20230724	144500	1674658220	9570	9570	9570	9570	1060
310	20230724	144400	1664514020	9560	9550	9560	9550	1908
311	20230724	144300	1646280020	9540	9540	9540	9530	3050
312	20230724	144200	1617183800	9550	9550	9550	9550	797
313	20230724	144100	1609572450	9560	9560	9560	9560	617
314	20230724	144000	1603673930	9570	9570	9570	9570	159
315	20230724	143900	1602152300	9570	9590	9590	9570	3010
316	20230724	143800	1573329340	9590	9590	9590	9590	0
317	20230724	143700	1573329340	9590	9580	9590	9580	49
318	20230724	143600	1572859700	9580	9600	9600	9580	752
319	20230724	143500	1565641020	9620	9620	9620	9620	0
320	20230724	143400	1565641020	9620	9620	9620	9620	7
321	20230724	143300	1565573680	9620	9620	9620	9620	0
322	20230724	143200	1565573680	9620	9620	9620	9620	0
323	20230724	143100	1565573680	9620	9620	9620	9620	0
324	20230724	143000	1565573680	9620	9620	9620	9620	0
325	20230724	142900	1565573680	9620	9610	9620	9610	272
326	20230724	142800	1562959740	9620	9600	9620	9600	330
327	20230724	142700	1559789740	9600	9600	9600	9600	842
328	20230724	142600	1551706540	9600	9600	9600	9600	280
329	20230724	142500	1549018540	9600	9600	9600	9600	0
330	20230724	142400	1549018540	9600	9600	9600	9600	0
331	20230724	142300	1549018540	9600	9600	9600	9600	0
332	20230724	142200	1549018540	9600	9600	9600	9600	0
333	20230724	142100	1549018540	9600	9600	9600	9600	0
334	20230724	142000	1549018540	9600	9600	9600	9600	0
335	20230724	141900	1549018540	9600	9600	9600	9600	1
336	20230724	141800	1549008940	9600	9600	9600	9600	0
337	20230724	141700	1549008940	9600	9580	9600	9580	346
338	20230724	141600	1545692640	9580	9580	9580	9580	243
339	20230724	141500	1543364700	9600	9600	9600	9600	0
340	20230724	141400	1543364700	9600	9600	9600	9600	10
341	20230724	141300	1543268700	9600	9590	9600	9590	305
342	20230724	141200	1540342150	9590	9580	9590	9580	369
343	20230724	141100	1536803450	9590	9590	9590	9590	27
344	20230724	141000	1536544520	9590	9590	9590	9590	10
345	20230724	140900	1536448620	9550	9550	9550	9550	17
346	20230724	140800	1536286270	9540	9540	9540	9540	0
347	20230724	140700	1536286270	9540	9540	9540	9540	0
348	20230724	140600	1536286270	9540	9540	9540	9540	759
349	20230724	140500	1529045410	9540	9540	9540	9540	2
350	20230724	140400	1529026330	9540	9540	9560	9540	104
351	20230724	140300	1528034130	9550	9550	9550	9550	0
352	20230724	140200	1528034130	9550	9550	9550	9550	0
353	20230724	140100	1528034130	9550	9550	9550	9550	0
354	20230724	140000	1528034130	9550	9560	9560	9550	1000
355	20230724	135900	1518484120	9550	9550	9550	9550	0
356	20230724	135800	1518484120	9550	9550	9550	9550	0
357	20230724	135700	1518484120	9550	9550	9550	9550	0
358	20230724	135600	1518484120	9550	9560	9560	9550	979
359	20230724	135500	1509125380	9540	9550	9550	9540	789
360	20230724	135400	1501596410	9550	9560	9560	9540	637
361	20230724	135300	1495511140	9560	9570	9570	9560	108
362	20230724	135200	1494478000	9570	9570	9570	9570	147
363	20230724	135100	1493071210	9580	9610	9610	9580	1812
364	20230724	135000	1475684640	9610	9610	9610	9610	939
365	20230724	134900	1466660850	9620	9620	9620	9620	0
366	20230724	134800	1466660850	9620	9620	9620	9620	0
367	20230724	134700	1466660850	9620	9620	9620	9620	10
368	20230724	134600	1466564650	9620	9620	9620	9620	46
369	20230724	134500	1466122130	9620	9610	9620	9610	58
370	20230724	134400	1465564500	9610	9610	9610	9610	145
371	20230724	134300	1464171050	9600	9600	9600	9600	0
372	20230724	134200	1464171050	9600	9600	9600	9600	0
373	20230724	134100	1464171050	9600	9600	9600	9600	157
374	20230724	134000	1462663850	9620	9610	9620	9600	366
375	20230724	133900	1459146050	9610	9610	9610	9610	1000
376	20230724	133800	1449536050	9610	9630	9630	9610	983
377	20230724	133700	1440079760	9610	9610	9610	9610	711
378	20230724	133600	1433247050	9630	9630	9630	9630	20
379	20230724	133500	1433054450	9620	9650	9650	9620	3003
380	20230724	133400	1404145890	9650	9650	9650	9650	18
381	20230724	133300	1403972190	9650	9650	9650	9650	78
382	20230724	133200	1403219490	9650	9650	9650	9650	139
383	20230724	133100	1401878140	9640	9630	9640	9630	529
384	20230724	133000	1396778910	9640	9640	9640	9630	546
385	20230724	132900	1391515510	9640	9640	9640	9640	272
386	20230724	132800	1388893430	9640	9640	9640	9640	0
387	20230724	132700	1388893430	9640	9650	9650	9640	913
388	20230724	132600	1380087480	9650	9680	9680	9650	1670
389	20230724	132500	1363961480	9680	9680	9680	9680	0
390	20230724	132400	1363961480	9680	9680	9680	9680	211
391	20230724	132300	1361919000	9680	9680	9680	9680	405
392	20230724	132200	1357998600	9680	9680	9680	9680	100
393	20230724	132100	1357030600	9690	9710	9710	9690	2006
394	20230724	132000	1337576650	9710	9710	9710	9710	10
395	20230724	131900	1337479550	9720	9720	9720	9720	0
396	20230724	131800	1337479550	9720	9720	9720	9720	30
397	20230724	131700	1337187950	9710	9710	9710	9710	198
398	20230724	131600	1335265370	9700	9700	9700	9700	0
399	20230724	131500	1335265370	9700	9700	9700	9700	0
400	20230724	131400	1335265370	9700	9700	9700	9700	39
401	20230724	131300	1334887070	9710	9710	9710	9710	428
402	20230724	131200	1330731190	9710	9710	9710	9710	500
403	20230724	131100	1325876190	9710	9710	9710	9710	0
404	20230724	131000	1325876190	9710	9710	9710	9710	3
405	20230724	130900	1325847060	9720	9720	9720	9720	70
406	20230724	130800	1325166660	9720	9720	9720	9720	0
407	20230724	130700	1325166660	9720	9720	9720	9720	0
408	20230724	130600	1325166660	9720	9720	9720	9720	0
409	20230724	130500	1325166660	9720	9720	9720	9720	0
410	20230724	130400	1325166660	9720	9720	9720	9720	3
411	20230724	130300	1325137500	9720	9720	9720	9720	0
412	20230724	130200	1325137500	9720	9720	9720	9720	0
413	20230724	130100	1325137500	9720	9720	9720	9720	0
414	20230724	130000	1325137500	9720	9720	9720	9720	32
415	20230724	125900	1324826460	9720	9720	9720	9720	0
416	20230724	125800	1324826460	9720	9720	9720	9720	1
417	20230724	125700	1324816740	9720	9720	9720	9720	8
418	20230724	125600	1324738980	9720	9720	9720	9720	0
419	20230724	125500	1324738980	9720	9720	9720	9720	0
420	20230724	125400	1324738980	9720	9730	9730	9710	2023
421	20230724	125300	1305089690	9730	9720	9730	9720	63
422	20230724	125200	1304476770	9730	9730	9730	9730	0
423	20230724	125100	1304476770	9730	9730	9730	9730	0
424	20230724	125000	1304476770	9730	9730	9730	9730	0
425	20230724	124900	1304476770	9730	9730	9730	9730	0
426	20230724	124800	1304476770	9730	9720	9730	9720	88
427	20230724	124700	1303620640	9720	9720	9720	9720	1292
428	20230724	124600	1291062400	9730	9730	9730	9730	0
429	20230724	124500	1291062400	9730	9730	9730	9730	0
430	20230724	124400	1291062400	9730	9730	9730	9730	0
431	20230724	124300	1291062400	9730	9730	9730	9730	0
432	20230724	124200	1291062400	9730	9730	9730	9730	0
433	20230724	124100	1291062400	9730	9730	9730	9730	70
434	20230724	124000	1290381300	9730	9730	9730	9730	0
435	20230724	123900	1290381300	9730	9730	9730	9730	0
436	20230724	123800	1290381300	9730	9730	9730	9730	0
437	20230724	123700	1290381300	9730	9730	9730	9730	50
438	20230724	123600	1289894800	9720	9720	9720	9720	0
439	20230724	123500	1289894800	9720	9730	9730	9720	689
440	20230724	123400	1283194830	9730	9730	9730	9730	0
441	20230724	123300	1283194830	9730	9730	9730	9730	0
442	20230724	123200	1283194830	9730	9730	9730	9730	0
443	20230724	123100	1283194830	9730	9730	9730	9730	0
444	20230724	123000	1283194830	9730	9730	9730	9730	6
445	20230724	122900	1283136450	9730	9730	9730	9730	0
446	20230724	122800	1283136450	9730	9780	9780	9730	1669
447	20230724	122700	1266834220	9780	9780	9780	9780	20
448	20230724	122600	1266638620	9780	9780	9780	9780	0
449	20230724	122500	1266638620	9780	9750	9780	9750	270
450	20230724	122400	1264002090	9740	9740	9740	9740	457
451	20230724	122300	1259550910	9740	9740	9740	9740	161
452	20230724	122200	1257982770	9740	9740	9740	9740	1
453	20230724	122100	1257973030	9720	9730	9730	9720	17
454	20230724	122000	1257807630	9730	9720	9730	9720	248
455	20230724	121900	1255395670	9720	9720	9720	9720	80
456	20230724	121800	1254618070	9720	9720	9720	9720	0
457	20230724	121700	1254618070	9720	9720	9720	9720	100
458	20230724	121600	1253646070	9710	9710	9710	9710	0
459	20230724	121500	1253646070	9710	9710	9710	9710	5
460	20230724	121400	1253597520	9740	9740	9740	9740	0
461	20230724	121300	1253597520	9740	9710	9740	9710	50
462	20230724	121200	1253110550	9700	9700	9700	9700	0
463	20230724	121100	1253110550	9700	9740	9740	9700	2
464	20230724	121000	1253091110	9690	9710	9710	9690	12
465	20230724	120900	1252974790	9700	9700	9700	9700	0
466	20230724	120800	1252974790	9700	9700	9700	9700	13
467	20230724	120700	1252848690	9700	9700	9700	9700	124
468	20230724	120600	1251645890	9700	9700	9700	9700	0
469	20230724	120500	1251645890	9700	9700	9700	9700	1
470	20230724	120400	1251636190	9700	9700	9700	9700	2
471	20230724	120300	1251616790	9690	9690	9690	9690	0
472	20230724	120200	1251616790	9690	9690	9690	9690	0
473	20230724	120100	1251616790	9690	9690	9690	9690	167
474	20230724	120000	1249998560	9690	9690	9690	9690	5
475	20230724	115900	1249950110	9700	9700	9700	9700	0
476	20230724	115800	1249950110	9700	9700	9700	9700	91
477	20230724	115700	1249067410	9690	9690	9690	9690	0
478	20230724	115600	1249067410	9690	9690	9690	9690	33
479	20230724	115500	1248747640	9660	9660	9660	9660	0
480	20230724	115400	1248747640	9660	9650	9660	9650	407
481	20230724	115300	1244819840	9660	9670	9670	9650	590
482	20230724	115200	1239118200	9700	9700	9700	9700	32
483	20230724	115100	1238807800	9640	9640	9640	9640	0
484	20230724	115000	1238807800	9640	9640	9640	9640	0
485	20230724	114900	1238807800	9640	9640	9640	9640	0
486	20230724	114800	1238807800	9640	9740	9740	9620	7947
487	20230724	114700	1161979980	9740	9750	9750	9740	1067
488	20230724	114600	1151586730	9750	9750	9750	9750	0
489	20230724	114500	1151586730	9750	9740	9750	9740	141
490	20230724	114400	1150212180	9750	9750	9750	9750	2
491	20230724	114300	1150192680	9750	9740	9750	9740	908
492	20230724	114200	1141348640	9730	9700	9730	9700	214
493	20230724	114100	1139272480	9690	9690	9690	9690	0
494	20230724	114000	1139272480	9690	9690	9690	9690	20
495	20230724	113900	1139078680	9690	9720	9720	9690	1679
496	20230724	113800	1122793370	9700	9740	9750	9700	1914
497	20230724	113700	1104171040	9750	9760	9760	9750	4538
498	20230724	113600	1059908670	9780	9780	9780	9780	1
499	20230724	113500	1059898890	9770	9770	9770	9770	142
500	20230724	113400	1058511550	9770	9790	9790	9770	829
501	20230724	113300	1050408460	9780	9780	9780	9780	0
502	20230724	113200	1050408460	9780	9800	9800	9780	557
503	20230724	113100	1044950740	9800	9800	9800	9800	0
504	20230724	113000	1044950740	9800	9800	9800	9800	0
505	20230724	112900	1044950740	9800	9800	9800	9800	2
506	20230724	112800	1044931140	9790	9790	9790	9790	68
507	20230724	112700	1044265420	9800	9800	9800	9800	0
508	20230724	112600	1044265420	9800	9800	9800	9800	0
509	20230724	112500	1044265420	9800	9800	9800	9800	0
510	20230724	112400	1044265420	9800	9800	9800	9800	0
511	20230724	112300	1044265420	9800	9810	9810	9800	32
512	20230724	112200	1043951520	9810	9810	9810	9810	0
513	20230724	112100	1043951520	9810	9820	9820	9800	81
514	20230724	112000	1043157260	9820	9790	9820	9790	5
515	20230724	111900	1043108260	9770	9800	9800	9770	191
516	20230724	111800	1041241710	9800	9800	9800	9800	202
517	20230724	111700	1039262110	9800	9800	9800	9800	0
518	20230724	111600	1039262110	9800	9800	9800	9800	1
519	20230724	111500	1039252310	9800	9800	9800	9800	0
520	20230724	111400	1039252310	9800	9800	9800	9800	1
521	20230724	111300	1039242510	9780	9790	9790	9780	79
522	20230724	111200	1038469630	9780	9780	9780	9780	5
523	20230724	111100	1038420730	9780	9780	9780	9780	0
524	20230724	111000	1038420730	9780	9780	9780	9780	0
525	20230724	110900	1038420730	9780	9780	9780	9780	4
526	20230724	110800	1038381610	9820	9820	9820	9820	11
527	20230724	110700	1038273590	9820	9820	9820	9820	1
528	20230724	110600	1038263770	9820	9820	9820	9820	0
529	20230724	110500	1038263770	9820	9780	9820	9780	1224
530	20230724	110400	1026284550	9780	9780	9780	9780	0
531	20230724	110300	1026284550	9780	9780	9780	9780	5
532	20230724	110200	1026235650	9780	9780	9780	9780	20
533	20230724	110100	1026040050	9770	9750	9770	9750	487
534	20230724	110000	1021288020	9760	9760	9760	9760	2
535	20230724	105900	1021268500	9750	9750	9750	9750	19
536	20230724	105800	1021083250	9750	9750	9750	9750	195
537	20230724	105700	1019182000	9750	9780	9780	9750	286
538	20230724	105600	1016393090	9770	9780	9780	9750	3256
539	20230724	105500	984561220	9780	9780	9780	9780	4
540	20230724	105400	984522100	9790	9800	9800	9790	326
541	20230724	105300	981330100	9800	9810	9810	9800	501
542	20230724	105200	976416530	9820	9820	9820	9820	46
543	20230724	105100	975964810	9830	9820	9830	9820	458
544	20230724	105000	971463170	9810	9810	9810	9810	225
545	20230724	104900	969255920	9810	9810	9810	9810	43
546	20230724	104800	968834090	9810	9810	9810	9810	52
547	20230724	104700	968323970	9810	9810	9810	9810	1
548	20230724	104600	968314160	9780	9830	9830	9780	629
549	20230724	104500	962155030	9800	9800	9810	9800	3217
550	20230724	104400	930626350	9800	9800	9800	9800	0
551	20230724	104300	930626350	9800	9800	9800	9800	100
552	20230724	104200	929646350	9830	9830	9830	9830	1
553	20230724	104100	929636520	9800	9800	9800	9800	100
554	20230724	104000	928656520	9830	9830	9830	9830	2
555	20230724	103900	928636860	9800	9830	9830	9800	51
556	20230724	103800	928137030	9810	9800	9810	9800	331
557	20230724	103700	924893000	9800	9810	9810	9800	325
558	20230724	103600	921704860	9820	9820	9820	9820	151
559	20230724	103500	920222040	9820	9830	9840	9810	1169
560	20230724	103400	908744920	9840	9830	9840	9830	215
561	20230724	103300	906630470	9830	9830	9840	9830	105
562	20230724	103200	905597850	9830	9830	9830	9830	200
563	20230724	103100	903631850	9830	9840	9840	9830	210
564	20230724	103000	901565670	9840	9840	9840	9840	166
565	20230724	102900	899932230	9830	9850	9850	9830	53
566	20230724	102800	899411220	9840	9840	9840	9840	646
567	20230724	102700	893054580	9870	9860	9870	9860	51
568	20230724	102600	892551710	9860	9860	9860	9860	134
569	20230724	102500	891230470	9860	9860	9860	9860	100
570	20230724	102400	890244470	9860	9860	9860	9860	1
571	20230724	102300	890234610	9840	9850	9860	9840	334
572	20230724	102200	886946700	9870	9850	9870	9850	10
573	20230724	102100	886848180	9850	9850	9850	9850	0
574	20230724	102000	886848180	9850	9850	9850	9850	31
575	20230724	101900	886542830	9870	9850	9870	9850	119
576	20230724	101800	885370640	9850	9850	9860	9850	733
577	20230724	101700	878150580	9860	9860	9860	9850	2463
578	20230724	101600	853883750	9870	9880	9880	9870	846
579	20230724	101500	845533680	9880	9880	9880	9880	468
580	20230724	101400	840909840	9880	9880	9880	9880	157
581	20230724	101300	839358680	9880	9880	9880	9880	180
582	20230724	101200	837580280	9880	9880	9880	9880	20
583	20230724	101100	837382680	9880	9880	9880	9880	172
584	20230724	101000	835683320	9880	9880	9880	9880	247
585	20230724	100900	833242960	9880	9890	9900	9880	1125
586	20230724	100800	822127690	9890	9890	9890	9890	26
587	20230724	100700	821870550	9880	9880	9880	9870	530
588	20230724	100600	816634200	9890	9880	9890	9880	4
589	20230724	100500	816594670	9900	9880	9900	9880	44
590	20230724	100400	816159650	9880	9880	9880	9880	50
591	20230724	100300	815665650	9880	9880	9880	9880	133
592	20230724	100200	814351610	9880	9880	9880	9880	603
593	20230724	100100	808393970	9880	9880	9880	9880	155
594	20230724	100000	806862570	9880	9900	9900	9880	955
595	20230724	095900	797408290	9900	9900	9900	9890	301
596	20230724	095800	794429390	9930	9930	9930	9930	0
597	20230724	095700	794429390	9930	9930	9930	9930	0
598	20230724	095600	794429390	9930	9920	9930	9920	52
599	20230724	095500	793913540	9920	9930	9930	9920	33
600	20230724	095400	793585870	9930	9920	9930	9910	234
601	20230724	095300	791264170	9930	9930	9930	9930	48
602	20230724	095200	790787530	9930	9940	9940	9930	1049
603	20230724	095100	780360490	9960	9940	9960	9940	117
604	20230724	095000	779195290	9960	9960	9960	9950	400
605	20230724	094900	775211490	9960	9920	9960	9920	3511
606	20230724	094800	740305930	9900	9900	9900	9890	58
607	20230724	094700	739732270	9930	9930	9930	9930	1
608	20230724	094600	739722340	9900	9940	9940	9900	693
609	20230724	094500	732857900	9940	9950	9950	9940	487
610	20230724	094400	728017110	9940	9880	9940	9880	13321
611	20230724	094300	595969840	9880	9850	9880	9850	2365
612	20230724	094200	572631440	9850	9830	9850	9830	171
613	20230724	094100	570950490	9850	9850	9850	9850	79
614	20230724	094000	570172340	9850	9810	9850	9810	31
615	20230724	093900	569868190	9810	9810	9810	9810	83
616	20230724	093800	569053960	9810	9810	9810	9780	2047
617	20230724	093700	549011500	9800	9800	9800	9800	32
618	20230724	093600	548697900	9800	9800	9800	9800	30
619	20230724	093500	548403900	9800	9810	9810	9800	905
620	20230724	093400	539531250	9810	9800	9810	9800	253
621	20230724	093300	537050950	9800	9830	9830	9800	12231
622	20230724	093200	417012950	9830	9840	9850	9830	812
623	20230724	093100	409027240	9850	9860	9860	9840	232
624	20230724	093000	406743190	9860	9860	9860	9840	1565
625	20230724	092900	391336470	9870	9840	9870	9840	100
626	20230724	092800	390351000	9840	9880	9880	9840	2598
627	20230724	092700	364760840	9880	9860	9880	9860	597
628	20230724	092600	358873080	9860	9860	9860	9860	476
629	20230724	092500	354179720	9860	9880	9880	9860	340
630	20230724	092400	350825720	9880	9870	9880	9860	1740
631	20230724	092300	333664430	9880	9880	9880	9870	2221
632	20230724	092200	311735120	9880	9880	9880	9880	989
633	20230724	092100	301963800	9870	9870	9870	9870	200
634	20230724	092000	299989800	9860	9860	9860	9850	722
635	20230724	091900	292876080	9860	9860	9860	9860	409
636	20230724	091800	288843340	9860	9860	9860	9860	550
637	20230724	091700	283420340	9860	9860	9860	9850	1124
638	20230724	091600	272339700	9860	9860	9860	9860	305
639	20230724	091500	269332400	9860	9850	9860	9850	506
640	20230724	091400	264348200	9860	9870	9870	9860	263
641	20230724	091300	261754890	9870	9880	9880	9870	477
642	20230724	091200	257043500	9880	9910	9910	9880	1434
643	20230724	091100	242864910	9910	9900	9910	9900	1735
644	20230724	091000	225672670	9910	9930	9930	9900	1774
645	20230724	090900	208069020	9930	9970	9980	9930	4173
646	20230724	090800	166524550	9970	9970	9970	9950	1442
647	20230724	090700	152150920	9970	10010	10010	9970	2657
648	20230724	090600	125573850	10010	9940	10020	9940	7418
649	20230724	090500	51474130	9940	9880	9940	9880	1133
650	20230724	090400	40241190	9880	9880	9880	9870	572
651	20230724	090300	34592260	9920	9890	9920	9860	497
652	20230724	090200	29684400	9940	9840	9940	9840	1344
653	20230724	090100	16375680	9940	9890	9940	9820	884
654	20230724	090000	7639920	9820	9960	9960	9810	770