KissMeData/440320/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	205200	2741756790	8930	8930	8930	8930	4051
3	20230724	205100	2741756790	8930	8930	8930	8930	0
4	20230724	205000	2741756790	8930	8930	8930	8930	0
5	20230724	204900	2741756790	8930	8930	8930	8930	0
6	20230724	204800	2741756790	8930	8930	8930	8930	0
7	20230724	204700	2741756790	8930	8930	8930	8930	0
8	20230724	204600	2741756790	8930	8930	8930	8930	0
9	20230724	204500	2741756790	8930	8930	8930	8930	0
10	20230724	204400	2741756790	8930	8930	8930	8930	0
11	20230724	204300	2741756790	8930	8930	8930	8930	0
12	20230724	204200	2741756790	8930	8930	8930	8930	0
13	20230724	204100	2741756790	8930	8930	8930	8930	0
14	20230724	204000	2741756790	8930	8930	8930	8930	0
15	20230724	203900	2741756790	8930	8930	8930	8930	0
16	20230724	203800	2741756790	8930	8930	8930	8930	0
17	20230724	203700	2741756790	8930	8930	8930	8930	0
18	20230724	203600	2741756790	8930	8930	8930	8930	0
19	20230724	203500	2741756790	8930	8930	8930	8930	0
20	20230724	203400	2741756790	8930	8930	8930	8930	0
21	20230724	203300	2741756790	8930	8930	8930	8930	0
22	20230724	203200	2741756790	8930	8930	8930	8930	0
23	20230724	203100	2741756790	8930	8930	8930	8930	0
24	20230724	203000	2741756790	8930	8930	8930	8930	0
25	20230724	202900	2741756790	8930	8930	8930	8930	0
26	20230724	202800	2741756790	8930	8930	8930	8930	0
27	20230724	202700	2741756790	8930	8930	8930	8930	0
28	20230724	202600	2741756790	8930	8930	8930	8930	0
29	20230724	202500	2741756790	8930	8930	8930	8930	0
30	20230724	202400	2741756790	8930	8930	8930	8930	0
31	20230724	202300	2741756790	8930	8930	8930	8930	0
32	20230724	202200	2741756790	8930	8930	8930	8930	4051
33	20230724	202100	2741756790	8930	8930	8930	8930	0
34	20230724	202000	2741756790	8930	8930	8930	8930	0
35	20230724	201900	2741756790	8930	8930	8930	8930	0
36	20230724	201800	2741756790	8930	8930	8930	8930	0
37	20230724	201700	2741756790	8930	8930	8930	8930	0
38	20230724	201600	2741756790	8930	8930	8930	8930	0
39	20230724	201500	2741756790	8930	8930	8930	8930	0
40	20230724	201400	2741756790	8930	8930	8930	8930	0
41	20230724	201300	2741756790	8930	8930	8930	8930	0
42	20230724	201200	2741756790	8930	8930	8930	8930	0
43	20230724	201100	2741756790	8930	8930	8930	8930	0
44	20230724	201000	2741756790	8930	8930	8930	8930	0
45	20230724	200900	2741756790	8930	8930	8930	8930	0
46	20230724	200800	2741756790	8930	8930	8930	8930	0
47	20230724	200700	2741756790	8930	8930	8930	8930	0
48	20230724	200600	2741756790	8930	8930	8930	8930	0
49	20230724	200500	2741756790	8930	8930	8930	8930	0
50	20230724	200400	2741756790	8930	8930	8930	8930	0
51	20230724	200300	2741756790	8930	8930	8930	8930	0
52	20230724	200200	2741756790	8930	8930	8930	8930	0
53	20230724	200100	2741756790	8930	8930	8930	8930	0
54	20230724	200000	2741756790	8930	8930	8930	8930	0
55	20230724	195900	2741756790	8930	8930	8930	8930	0
56	20230724	195800	2741756790	8930	8930	8930	8930	0
57	20230724	195700	2741756790	8930	8930	8930	8930	0
58	20230724	195600	2741756790	8930	8930	8930	8930	0
59	20230724	195500	2741756790	8930	8930	8930	8930	0
60	20230724	195400	2741756790	8930	8930	8930	8930	0
61	20230724	195300	2741756790	8930	8930	8930	8930	0
62	20230724	195200	2741756790	8930	8930	8930	8930	4051
63	20230724	195100	2741756790	8930	8930	8930	8930	0
64	20230724	195000	2741756790	8930	8930	8930	8930	0
65	20230724	194900	2741756790	8930	8930	8930	8930	0
66	20230724	194800	2741756790	8930	8930	8930	8930	0
67	20230724	194700	2741756790	8930	8930	8930	8930	0
68	20230724	194600	2741756790	8930	8930	8930	8930	0
69	20230724	194500	2741756790	8930	8930	8930	8930	0
70	20230724	194400	2741756790	8930	8930	8930	8930	0
71	20230724	194300	2741756790	8930	8930	8930	8930	0
72	20230724	194200	2741756790	8930	8930	8930	8930	0
73	20230724	194100	2741756790	8930	8930	8930	8930	0
74	20230724	194000	2741756790	8930	8930	8930	8930	0
75	20230724	193900	2741756790	8930	8930	8930	8930	0
76	20230724	193800	2741756790	8930	8930	8930	8930	0
77	20230724	193700	2741756790	8930	8930	8930	8930	0
78	20230724	193600	2741756790	8930	8930	8930	8930	0
79	20230724	193500	2741756790	8930	8930	8930	8930	0
80	20230724	193400	2741756790	8930	8930	8930	8930	0
81	20230724	193300	2741756790	8930	8930	8930	8930	0
82	20230724	193200	2741756790	8930	8930	8930	8930	0
83	20230724	193100	2741756790	8930	8930	8930	8930	0
84	20230724	193000	2741756790	8930	8930	8930	8930	0
85	20230724	192900	2741756790	8930	8930	8930	8930	0
86	20230724	192800	2741756790	8930	8930	8930	8930	0
87	20230724	192700	2741756790	8930	8930	8930	8930	0
88	20230724	192600	2741756790	8930	8930	8930	8930	0
89	20230724	192500	2741756790	8930	8930	8930	8930	0
90	20230724	192400	2741756790	8930	8930	8930	8930	0
91	20230724	192300	2741756790	8930	8930	8930	8930	0
92	20230724	192200	2741756790	8930	8930	8930	8930	4051
93	20230724	192100	2741756790	8930	8930	8930	8930	0
94	20230724	192000	2741756790	8930	8930	8930	8930	0
95	20230724	191900	2741756790	8930	8930	8930	8930	0
96	20230724	191800	2741756790	8930	8930	8930	8930	0
97	20230724	191700	2741756790	8930	8930	8930	8930	0
98	20230724	191600	2741756790	8930	8930	8930	8930	0
99	20230724	191500	2741756790	8930	8930	8930	8930	0
100	20230724	191400	2741756790	8930	8930	8930	8930	0
101	20230724	191300	2741756790	8930	8930	8930	8930	0
102	20230724	191200	2741756790	8930	8930	8930	8930	0
103	20230724	191100	2741756790	8930	8930	8930	8930	0
104	20230724	191000	2741756790	8930	8930	8930	8930	0
105	20230724	190900	2741756790	8930	8930	8930	8930	0
106	20230724	190800	2741756790	8930	8930	8930	8930	0
107	20230724	190700	2741756790	8930	8930	8930	8930	0
108	20230724	190600	2741756790	8930	8930	8930	8930	0
109	20230724	190500	2741756790	8930	8930	8930	8930	0
110	20230724	190400	2741756790	8930	8930	8930	8930	0
111	20230724	190300	2741756790	8930	8930	8930	8930	0
112	20230724	190200	2741756790	8930	8930	8930	8930	0
113	20230724	190100	2741756790	8930	8930	8930	8930	0
114	20230724	190000	2741756790	8930	8930	8930	8930	0
115	20230724	185900	2741756790	8930	8930	8930	8930	0
116	20230724	185800	2741756790	8930	8930	8930	8930	0
117	20230724	185700	2741756790	8930	8930	8930	8930	0
118	20230724	185600	2741756790	8930	8930	8930	8930	0
119	20230724	185500	2741756790	8930	8930	8930	8930	0
120	20230724	185400	2741756790	8930	8930	8930	8930	0
121	20230724	185300	2741756790	8930	8930	8930	8930	0
122	20230724	185200	2741756790	8930	8930	8930	8930	4051
123	20230724	185100	2741756790	8930	8930	8930	8930	0
124	20230724	185000	2741756790	8930	8930	8930	8930	0
125	20230724	184900	2741756790	8930	8930	8930	8930	0
126	20230724	184800	2741756790	8930	8930	8930	8930	0
127	20230724	184700	2741756790	8930	8930	8930	8930	0
128	20230724	184600	2741756790	8930	8930	8930	8930	0
129	20230724	184500	2741756790	8930	8930	8930	8930	0
130	20230724	184400	2741756790	8930	8930	8930	8930	0
131	20230724	184300	2741756790	8930	8930	8930	8930	0
132	20230724	184200	2741756790	8930	8930	8930	8930	0
133	20230724	184100	2741756790	8930	8930	8930	8930	0
134	20230724	184000	2741756790	8930	8930	8930	8930	0
135	20230724	183900	2741756790	8930	8930	8930	8930	0
136	20230724	183800	2741756790	8930	8930	8930	8930	0
137	20230724	183700	2741756790	8930	8930	8930	8930	0
138	20230724	183600	2741756790	8930	8930	8930	8930	0
139	20230724	183500	2741756790	8930	8930	8930	8930	0
140	20230724	183400	2741756790	8930	8930	8930	8930	0
141	20230724	183300	2741756790	8930	8930	8930	8930	0
142	20230724	183200	2741756790	8930	8930	8930	8930	0
143	20230724	183100	2741756790	8930	8930	8930	8930	0
144	20230724	183000	2741756790	8930	8930	8930	8930	0
145	20230724	182900	2741756790	8930	8930	8930	8930	0
146	20230724	182800	2741756790	8930	8930	8930	8930	0
147	20230724	182700	2741756790	8930	8930	8930	8930	0
148	20230724	182600	2741756790	8930	8930	8930	8930	0
149	20230724	182500	2741756790	8930	8930	8930	8930	0
150	20230724	182400	2741756790	8930	8930	8930	8930	0
151	20230724	182300	2741756790	8930	8930	8930	8930	0
152	20230724	182200	2741756790	8930	8930	8930	8930	4051
153	20230724	182100	2741756790	8930	8930	8930	8930	0
154	20230724	182000	2741756790	8930	8930	8930	8930	0
155	20230724	181900	2741756790	8930	8930	8930	8930	0
156	20230724	181800	2741756790	8930	8930	8930	8930	0
157	20230724	181700	2741756790	8930	8930	8930	8930	0
158	20230724	181600	2741756790	8930	8930	8930	8930	0
159	20230724	181500	2741756790	8930	8930	8930	8930	0
160	20230724	181400	2741756790	8930	8930	8930	8930	0
161	20230724	181300	2741756790	8930	8930	8930	8930	0
162	20230724	181200	2741756790	8930	8930	8930	8930	0
163	20230724	181100	2741756790	8930	8930	8930	8930	0
164	20230724	181000	2741756790	8930	8930	8930	8930	0
165	20230724	180900	2741756790	8930	8930	8930	8930	0
166	20230724	180800	2741756790	8930	8930	8930	8930	0
167	20230724	180700	2741756790	8930	8930	8930	8930	0
168	20230724	180600	2741756790	8930	8930	8930	8930	0
169	20230724	180500	2741756790	8930	8930	8930	8930	0
170	20230724	180400	2741756790	8930	8930	8930	8930	0
171	20230724	180300	2741756790	8930	8930	8930	8930	0
172	20230724	180200	2741756790	8930	8930	8930	8930	0
173	20230724	180100	2741756790	8930	8930	8930	8930	0
174	20230724	180000	2741756790	8930	8930	8930	8930	0
175	20230724	175900	2741756790	8930	8930	8930	8930	0
176	20230724	175800	2741756790	8930	8930	8930	8930	0
177	20230724	175700	2741756790	8930	8930	8930	8930	0
178	20230724	175600	2741756790	8930	8930	8930	8930	0
179	20230724	175500	2741756790	8930	8930	8930	8930	0
180	20230724	175400	2741756790	8930	8930	8930	8930	0
181	20230724	175300	2741756790	8930	8930	8930	8930	0
182	20230724	175200	2741756790	8930	8930	8930	8930	4051
183	20230724	175100	2741756790	8930	8930	8930	8930	0
184	20230724	175000	2741756790	8930	8930	8930	8930	0
185	20230724	174900	2741756790	8930	8930	8930	8930	0
186	20230724	174800	2741756790	8930	8930	8930	8930	0
187	20230724	174700	2741756790	8930	8930	8930	8930	0
188	20230724	174600	2741756790	8930	8930	8930	8930	0
189	20230724	174500	2741756790	8930	8930	8930	8930	0
190	20230724	174400	2741756790	8930	8930	8930	8930	0
191	20230724	174300	2741756790	8930	8930	8930	8930	0
192	20230724	174200	2741756790	8930	8930	8930	8930	0
193	20230724	174100	2741756790	8930	8930	8930	8930	0
194	20230724	174000	2741756790	8930	8930	8930	8930	0
195	20230724	173900	2741756790	8930	8930	8930	8930	0
196	20230724	173800	2741756790	8930	8930	8930	8930	0
197	20230724	173700	2741756790	8930	8930	8930	8930	0
198	20230724	173600	2741756790	8930	8930	8930	8930	0
199	20230724	173500	2741756790	8930	8930	8930	8930	0
200	20230724	173400	2741756790	8930	8930	8930	8930	0
201	20230724	173300	2741756790	8930	8930	8930	8930	0
202	20230724	173200	2741756790	8930	8930	8930	8930	0
203	20230724	173100	2741756790	8930	8930	8930	8930	0
204	20230724	173000	2741756790	8930	8930	8930	8930	0
205	20230724	172900	2741756790	8930	8930	8930	8930	0
206	20230724	172800	2741756790	8930	8930	8930	8930	0
207	20230724	172700	2741756790	8930	8930	8930	8930	0
208	20230724	172600	2741756790	8930	8930	8930	8930	0
209	20230724	172500	2741756790	8930	8930	8930	8930	0
210	20230724	172400	2741756790	8930	8930	8930	8930	0
211	20230724	172300	2741756790	8930	8930	8930	8930	0
212	20230724	172200	2741756790	8930	8930	8930	8930	4051
213	20230724	172100	2741756790	8930	8930	8930	8930	0
214	20230724	172000	2741756790	8930	8930	8930	8930	0
215	20230724	171900	2741756790	8930	8930	8930	8930	0
216	20230724	171800	2741756790	8930	8930	8930	8930	0
217	20230724	171700	2741756790	8930	8930	8930	8930	0
218	20230724	171600	2741756790	8930	8930	8930	8930	0
219	20230724	171500	2741756790	8930	8930	8930	8930	0
220	20230724	171400	2741756790	8930	8930	8930	8930	0
221	20230724	171300	2741756790	8930	8930	8930	8930	0
222	20230724	171200	2741756790	8930	8930	8930	8930	0
223	20230724	171100	2741756790	8930	8930	8930	8930	0
224	20230724	171000	2741756790	8930	8930	8930	8930	0
225	20230724	170900	2741756790	8930	8930	8930	8930	0
226	20230724	170800	2741756790	8930	8930	8930	8930	0
227	20230724	170700	2741756790	8930	8930	8930	8930	0
228	20230724	170600	2741756790	8930	8930	8930	8930	0
229	20230724	170500	2741756790	8930	8930	8930	8930	0
230	20230724	170400	2741756790	8930	8930	8930	8930	0
231	20230724	170300	2741756790	8930	8930	8930	8930	0
232	20230724	170200	2741756790	8930	8930	8930	8930	0
233	20230724	170100	2741756790	8930	8930	8930	8930	0
234	20230724	170000	2741756790	8930	8930	8930	8930	0
235	20230724	165900	2741756790	8930	8930	8930	8930	0
236	20230724	165800	2741756790	8930	8930	8930	8930	0
237	20230724	165700	2741756790	8930	8930	8930	8930	0
238	20230724	165600	2741756790	8930	8930	8930	8930	0
239	20230724	165500	2741756790	8930	8930	8930	8930	0
240	20230724	165400	2741756790	8930	8930	8930	8930	0
241	20230724	165300	2741756790	8930	8930	8930	8930	0
242	20230724	165200	2741756790	8930	8930	8930	8930	4051
243	20230724	165100	2741756790	8930	8930	8930	8930	0
244	20230724	165000	2741756790	8930	8930	8930	8930	0
245	20230724	164900	2741756790	8930	8930	8930	8930	0
246	20230724	164800	2741756790	8930	8930	8930	8930	0
247	20230724	164700	2741756790	8930	8930	8930	8930	0
248	20230724	164600	2741756790	8930	8930	8930	8930	0
249	20230724	164500	2741756790	8930	8930	8930	8930	0
250	20230724	164400	2741756790	8930	8930	8930	8930	0
251	20230724	164300	2741756790	8930	8930	8930	8930	0
252	20230724	164200	2741756790	8930	8930	8930	8930	0
253	20230724	164100	2741756790	8930	8930	8930	8930	0
254	20230724	164000	2741756790	8930	8930	8930	8930	0
255	20230724	163900	2741756790	8930	8930	8930	8930	0
256	20230724	163800	2741756790	8930	8930	8930	8930	0
257	20230724	163700	2741756790	8930	8930	8930	8930	0
258	20230724	163600	2741756790	8930	8930	8930	8930	0
259	20230724	163500	2741756790	8930	8930	8930	8930	0
260	20230724	163400	2741756790	8930	8930	8930	8930	0
261	20230724	163300	2741756790	8930	8930	8930	8930	0
262	20230724	163200	2741756790	8930	8930	8930	8930	0
263	20230724	163100	2741756790	8930	8930	8930	8930	0
264	20230724	163000	2741756790	8930	8930	8930	8930	0
265	20230724	162900	2741756790	8930	8930	8930	8930	0
266	20230724	162800	2741756790	8930	8930	8930	8930	0
267	20230724	162700	2741756790	8930	8930	8930	8930	0
268	20230724	162600	2741756790	8930	8930	8930	8930	0
269	20230724	162500	2741756790	8930	8930	8930	8930	0
270	20230724	162400	2741756790	8930	8930	8930	8930	0
271	20230724	162300	2741756790	8930	8930	8930	8930	0
272	20230724	162200	2741756790	8930	8930	8930	8930	4051
273	20230724	162100	2741756790	8930	8930	8930	8930	0
274	20230724	162000	2741756790	8930	8930	8930	8930	0
275	20230724	161900	2741756790	8930	8930	8930	8930	0
276	20230724	161800	2741756790	8930	8930	8930	8930	0
277	20230724	161700	2741756790	8930	8930	8930	8930	0
278	20230724	161600	2741756790	8930	8930	8930	8930	0
279	20230724	161500	2741756790	8930	8930	8930	8930	0
280	20230724	161400	2741756790	8930	8930	8930	8930	0
281	20230724	161300	2741756790	8930	8930	8930	8930	0
282	20230724	161200	2741756790	8930	8930	8930	8930	0
283	20230724	161100	2741756790	8930	8930	8930	8930	0
284	20230724	161000	2741756790	8930	8930	8930	8930	0
285	20230724	160900	2741756790	8930	8930	8930	8930	0
286	20230724	160800	2741756790	8930	8930	8930	8930	0
287	20230724	160700	2741756790	8930	8930	8930	8930	0
288	20230724	160600	2741756790	8930	8930	8930	8930	0
289	20230724	160500	2741756790	8930	8930	8930	8930	0
290	20230724	160400	2741756790	8930	8930	8930	8930	0
291	20230724	160300	2741756790	8930	8930	8930	8930	0
292	20230724	160200	2741756790	8930	8930	8930	8930	0
293	20230724	160100	2741756790	8930	8930	8930	8930	0
294	20230724	160000	2741756790	8930	8930	8930	8930	0
295	20230724	155900	2741756790	8930	8930	8930	8930	0
296	20230724	155800	2741756790	8930	8930	8930	8930	0
297	20230724	155700	2741756790	8930	8930	8930	8930	0
298	20230724	155600	2741756790	8930	8930	8930	8930	0
299	20230724	155500	2741756790	8930	8930	8930	8930	0
300	20230724	155400	2741756790	8930	8930	8930	8930	0
301	20230724	155300	2741756790	8930	8930	8930	8930	0
302	20230724	155200	2741756790	8930	8930	8930	8930	4051
303	20230724	155100	2741756790	8930	8930	8930	8930	0
304	20230724	155000	2741756790	8930	8930	8930	8930	0
305	20230724	154900	2741756790	8930	8930	8930	8930	0
306	20230724	154800	2741756790	8930	8930	8930	8930	0
307	20230724	154700	2741756790	8930	8930	8930	8930	0
308	20230724	154600	2741756790	8930	8930	8930	8930	0
309	20230724	154500	2741756790	8930	8930	8930	8930	0
310	20230724	154400	2741756790	8930	8930	8930	8930	0
311	20230724	154300	2741756790	8930	8930	8930	8930	0
312	20230724	154200	2741756790	8930	8930	8930	8930	0
313	20230724	154100	2741756790	8930	8930	8930	8930	0
314	20230724	154000	2741756790	8930	8930	8930	8930	0
315	20230724	153900	2741756790	8930	8930	8930	8930	0
316	20230724	153800	2741756790	8930	8930	8930	8930	0
317	20230724	153700	2741756790	8930	8930	8930	8930	0
318	20230724	153600	2741756790	8930	8930	8930	8930	0
319	20230724	153500	2741756790	8930	8930	8930	8930	0
320	20230724	153400	2741756790	8930	8930	8930	8930	0
321	20230724	153300	2741756790	8930	8930	8930	8930	0
322	20230724	153200	2741756790	8930	8930	8930	8930	0
323	20230724	153100	2741756790	8930	8930	8930	8930	0
324	20230724	153000	2741756790	8930	8930	8930	8930	4051
325	20230724	152900	2705581360	8930	8930	8930	8930	0
326	20230724	152800	2705581360	8930	8930	8930	8930	0
327	20230724	152700	2705581360	8930	8930	8930	8930	0
328	20230724	152600	2705581360	8930	8930	8930	8930	0
329	20230724	152500	2705581360	8930	8930	8930	8930	0
330	20230724	152400	2705581360	8930	8930	8930	8930	0
331	20230724	152300	2705581360	8930	8930	8930	8930	0
332	20230724	152200	2705581360	8930	8930	8930	8930	0
333	20230724	152100	2705581360	8930	8930	8930	8930	0
334	20230724	152000	2705581360	8930	8930	8930	8930	0
335	20230724	151900	2705581360	8930	8980	8990	8850	5839
336	20230724	151800	2653670750	8990	8970	8990	8960	755
337	20230724	151700	2646891230	8970	8940	8970	8930	865
338	20230724	151600	2639146970	8930	8920	8950	8920	1803
339	20230724	151500	2623034650	8920	8840	8920	8830	3461
340	20230724	151400	2592320490	8840	8800	8840	8790	739
341	20230724	151300	2585811490	8800	8800	8820	8770	4404
342	20230724	151200	2547152870	8830	8830	8840	8800	1116
343	20230724	151100	2537326460	8840	8840	8840	8820	1028
344	20230724	151000	2528256450	8840	8820	8840	8810	347
345	20230724	150900	2525195790	8820	8830	8830	8810	325
346	20230724	150800	2522328160	8840	8810	8840	8810	221
347	20230724	150700	2520377050	8820	8830	8830	8820	30
348	20230724	150600	2520112270	8830	8840	8840	8830	142
349	20230724	150500	2518857300	8840	8830	8840	8790	1701
350	20230724	150400	2503872870	8830	8830	8830	8820	94
351	20230724	150300	2503042860	8830	8820	8840	8790	1369
352	20230724	150200	2490985770	8820	8840	8850	8820	1054
353	20230724	150100	2481681660	8840	8820	8840	8810	3004
354	20230724	150000	2455166600	8820	8800	8820	8800	1502
355	20230724	145900	2441937660	8800	8760	8800	8750	2641
356	20230724	145800	2418786250	8740	8750	8750	8740	332
357	20230724	145700	2415883050	8760	8760	8760	8740	951
358	20230724	145600	2407569050	8750	8750	8760	8750	1731
359	20230724	145500	2392409360	8750	8750	8750	8740	301
360	20230724	145400	2389777170	8740	8740	8740	8740	128
361	20230724	145300	2388658450	8740	8740	8740	8730	1762
362	20230724	145200	2373265000	8740	8740	8740	8740	5
363	20230724	145100	2373221300	8740	8740	8740	8740	252
364	20230724	145000	2371018820	8750	8750	8750	8740	198
365	20230724	144900	2369288160	8750	8750	8760	8750	1291
366	20230724	144800	2357981940	8750	8770	8770	8750	151
367	20230724	144700	2356660670	8770	8780	8780	8750	71
368	20230724	144600	2356037900	8780	8780	8780	8780	65
369	20230724	144500	2355467200	8780	8780	8780	8780	30
370	20230724	144400	2355203800	8780	8770	8780	8730	39
371	20230724	144300	2354863080	8740	8770	8790	8720	3018
372	20230724	144200	2328461920	8770	8770	8780	8770	34
373	20230724	144100	2328163730	8770	8760	8770	8750	1230
374	20230724	144000	2317389610	8760	8750	8760	8740	287
375	20230724	143900	2314879600	8750	8760	8760	8750	428
376	20230724	143800	2311134570	8760	8760	8770	8760	7
377	20230724	143700	2311073240	8780	8750	8780	8750	8
378	20230724	143600	2311003210	8780	8770	8780	8770	499
379	20230724	143500	2306626810	8770	8770	8780	8770	564
380	20230724	143400	2301675590	8780	8760	8780	8760	221
381	20230724	143300	2299738770	8760	8760	8760	8760	324
382	20230724	143200	2296900530	8760	8740	8760	8730	14
383	20230724	143100	2296778110	8730	8750	8750	8730	400
384	20230724	143000	2293284940	8760	8760	8760	8760	21
385	20230724	142900	2293100980	8760	8750	8760	8730	1749
386	20230724	142800	2277806720	8760	8760	8760	8760	1
387	20230724	142700	2277797960	8760	8750	8770	8750	184
388	20230724	142600	2276186830	8760	8760	8770	8760	208
389	20230724	142500	2274364730	8770	8780	8780	8770	119
390	20230724	142400	2273320800	8770	8770	8770	8770	218
391	20230724	142300	2271408940	8770	8750	8770	8750	779
392	20230724	142200	2264592650	8770	8750	8770	8750	96
393	20230724	142100	2263752630	8780	8770	8780	8760	708
394	20230724	142000	2257550490	8780	8790	8790	8770	237
395	20230724	141900	2255470660	8780	8790	8790	8780	3
396	20230724	141800	2255444310	8780	8790	8790	8780	7
397	20230724	141700	2255382840	8800	8800	8800	8800	2
398	20230724	141600	2255365240	8800	8800	8800	8800	161
399	20230724	141500	2253948440	8800	8780	8800	8750	809
400	20230724	141400	2246853040	8800	8800	8800	8800	2
401	20230724	141300	2246835440	8770	8800	8800	8770	201
402	20230724	141200	2245070330	8800	8810	8810	8800	250
403	20230724	141100	2242868270	8810	8810	8810	8810	5
404	20230724	141000	2242824220	8810	8800	8810	8800	1159
405	20230724	140900	2232623010	8800	8760	8800	8760	138
406	20230724	140800	2231411710	8780	8780	8780	8780	0
407	20230724	140700	2231411710	8780	8780	8780	8780	0
408	20230724	140600	2231411710	8780	8780	8780	8780	2
409	20230724	140500	2231394150	8780	8780	8780	8780	0
410	20230724	140400	2231394150	8780	8780	8780	8780	169
411	20230724	140300	2229910330	8780	8750	8780	8750	54
412	20230724	140200	2229437420	8750	8800	8800	8750	199
413	20230724	140100	2227693620	8800	8800	8800	8800	0
414	20230724	140000	2227693620	8800	8790	8800	8780	7
415	20230724	135900	2227632080	8790	8800	8810	8790	478
416	20230724	135800	2223425590	8800	8810	8810	8790	383
417	20230724	135700	2220058850	8800	8800	8800	8790	209
418	20230724	135600	2218220170	8790	8790	8790	8790	1060
419	20230724	135500	2208902770	8790	8770	8790	8770	1181
420	20230724	135400	2198533000	8770	8760	8770	8750	202
421	20230724	135300	2196763570	8760	8760	8760	8740	302
422	20230724	135200	2194119980	8760	8750	8780	8750	476
423	20230724	135100	2189954010	8750	8730	8750	8720	1216
424	20230724	135000	2179339130	8730	8720	8730	8720	222
425	20230724	134900	2177403210	8730	8730	8730	8730	188
426	20230724	134800	2175761970	8730	8730	8730	8730	431
427	20230724	134700	2171999340	8730	8730	8730	8730	4
428	20230724	134600	2171964420	8730	8730	8730	8730	700
429	20230724	134500	2165853420	8720	8740	8740	8720	1352
430	20230724	134400	2154050520	8730	8740	8740	8730	606
431	20230724	134300	2148759800	8730	8740	8750	8730	1397
432	20230724	134200	2136549290	8750	8750	8750	8740	390
433	20230724	134100	2133140610	8750	8770	8770	8750	320
434	20230724	134000	2130338590	8770	8760	8770	8740	898
435	20230724	133900	2122488680	8740	8750	8760	8740	1303
436	20230724	133800	2111093960	8750	8740	8750	8740	2
437	20230724	133700	2111076470	8760	8740	8760	8740	866
438	20230724	133600	2103500550	8740	8750	8750	8740	287
439	20230724	133500	2100992090	8740	8750	8750	8740	280
440	20230724	133400	2098542880	8750	8760	8760	8750	200
441	20230724	133300	2096792860	8760	8740	8760	8740	204
442	20230724	133200	2095009860	8750	8760	8760	8750	513
443	20230724	133100	2090518520	8760	8760	8760	8760	311
444	20230724	133000	2087794160	8760	8760	8760	8760	922
445	20230724	132900	2079717440	8760	8760	8760	8750	258
446	20230724	132800	2077458360	8760	8760	8770	8760	182
447	20230724	132700	2075863990	8770	8800	8800	8760	191
448	20230724	132600	2074185620	8800	8750	8800	8750	552
449	20230724	132500	2069355550	8750	8760	8760	8730	1397
450	20230724	132400	2057137540	8750	8790	8790	8750	4977
451	20230724	132300	2013459270	8790	8810	8810	8790	342
452	20230724	132200	2010452210	8810	8810	8810	8810	135
453	20230724	132100	2009262860	8810	8810	8810	8790	1124
454	20230724	132000	1999370910	8820	8810	8820	8810	11
455	20230724	131900	1999273940	8810	8820	8820	8810	607
456	20230724	131800	1993923050	8830	8820	8830	8820	11
457	20230724	131700	1993825930	8830	8830	8830	8820	139
458	20230724	131600	1992599450	8830	8810	8830	8810	520
459	20230724	131500	1988013900	8820	8820	8820	8820	143
460	20230724	131400	1986752640	8830	8830	8830	8820	42
461	20230724	131300	1986381790	8830	8820	8830	8820	82
462	20230724	131200	1985658530	8820	8830	8830	8820	87
463	20230724	131100	1984890580	8830	8830	8830	8820	971
464	20230724	131000	1976317340	8830	8830	8830	8830	10
465	20230724	130900	1976229040	8830	8830	8830	8830	45
466	20230724	130800	1975831690	8830	8830	8830	8830	60
467	20230724	130700	1975301890	8830	8830	8830	8830	560
468	20230724	130600	1970357090	8830	8840	8840	8830	396
469	20230724	130500	1966860400	8850	8850	8850	8850	4
470	20230724	130400	1966825000	8830	8830	8830	8830	0
471	20230724	130300	1966825000	8830	8850	8850	8830	229
472	20230724	130200	1964800600	8850	8850	8850	8850	6
473	20230724	130100	1964747500	8850	8850	8850	8830	17
474	20230724	130000	1964597070	8830	8840	8840	8830	878
475	20230724	125900	1956843510	8840	8840	8840	8840	56
476	20230724	125800	1956348470	8840	8840	8840	8840	11
477	20230724	125700	1956251230	8850	8840	8850	8840	4
478	20230724	125600	1956215840	8840	8840	8840	8840	5
479	20230724	125500	1956171640	8830	8830	8830	8830	66
480	20230724	125400	1955588860	8840	8850	8850	8840	141
481	20230724	125300	1954342390	8830	8840	8840	8830	234
482	20230724	125200	1952275570	8840	8840	8840	8840	534
483	20230724	125100	1947555010	8860	8850	8860	8840	83
484	20230724	125000	1946820840	8850	8850	8850	8850	61
485	20230724	124900	1946280990	8850	8840	8850	8840	176
486	20230724	124800	1944725140	8850	8830	8850	8830	1465
487	20230724	124700	1931788890	8830	8840	8840	8830	1241
488	20230724	124600	1920830300	8830	8830	8830	8810	563
489	20230724	124500	1915865830	8810	8860	8860	8810	640
490	20230724	124400	1910213300	8860	8860	8860	8860	155
491	20230724	124300	1908840000	8860	8850	8860	8850	13
492	20230724	124200	1908724930	8850	8850	8850	8820	1337
493	20230724	124100	1896920560	8850	8850	8850	8850	11
494	20230724	124000	1896823210	8840	8840	8840	8840	90
495	20230724	123900	1896027610	8850	8830	8850	8830	183
496	20230724	123800	1894409080	8820	8850	8850	8820	500
497	20230724	123700	1889990870	8830	8830	8830	8830	42
498	20230724	123600	1889620010	8820	8850	8850	8810	1543
499	20230724	123500	1875999650	8850	8850	8850	8850	42
500	20230724	123400	1875627950	8870	8870	8870	8870	5
501	20230724	123300	1875583600	8870	8860	8870	8850	34
502	20230724	123200	1875282240	8860	8860	8860	8860	33
503	20230724	123100	1874989860	8860	8860	8860	8860	83
504	20230724	123000	1874254480	8860	8870	8870	8860	56
505	20230724	122900	1873758300	8870	8870	8870	8870	156
506	20230724	122800	1872374580	8870	8870	8870	8870	151
507	20230724	122700	1871035210	8870	8860	8870	8860	127
508	20230724	122600	1869909330	8860	8860	8860	8860	0
509	20230724	122500	1869909330	8860	8850	8870	8850	396
510	20230724	122400	1866400810	8870	8840	8870	8840	230
511	20230724	122300	1864364640	8840	8870	8870	8840	329
512	20230724	122200	1861453600	8870	8880	8880	8870	3035
513	20230724	122100	1834502950	8880	8890	8890	8880	831
514	20230724	122000	1827115380	8880	8880	8880	8880	402
515	20230724	121900	1823545620	8880	8880	8880	8880	465
516	20230724	121800	1819416420	8870	8870	8870	8870	4
517	20230724	121700	1819380940	8880	8880	8880	8870	81
518	20230724	121600	1818661680	8890	8890	8890	8890	3
519	20230724	121500	1818635010	8890	8870	8890	8870	5
520	20230724	121400	1818590640	8870	8900	8910	8870	328
521	20230724	121300	1815679250	8900	8910	8910	8900	545
522	20230724	121200	1810828200	8910	8900	8910	8900	262
523	20230724	121100	1808496390	8900	8900	8900	8900	174
524	20230724	121000	1806947790	8890	8860	8900	8860	1452
525	20230724	120900	1794042150	8860	8830	8860	8830	977
526	20230724	120800	1785409130	8830	8830	8830	8830	56
527	20230724	120700	1784914650	8830	8800	8830	8790	563
528	20230724	120600	1779955990	8790	8800	8810	8790	148
529	20230724	120500	1778653560	8800	8810	8810	8800	66
530	20230724	120400	1778072750	8800	8800	8810	8790	792
531	20230724	120300	1771095600	8800	8800	8810	8800	128
532	20230724	120200	1769969190	8800	8810	8810	8800	6
533	20230724	120100	1769916340	8810	8800	8810	8790	235
534	20230724	120000	1767849890	8810	8810	8810	8790	899
535	20230724	115900	1759945600	8790	8800	8810	8790	3039
536	20230724	115800	1733220740	8800	8820	8820	8800	343
537	20230724	115700	1730198310	8810	8810	8820	8810	434
538	20230724	115600	1726370610	8810	8810	8820	8810	101
539	20230724	115500	1725480690	8810	8810	8820	8810	442
540	20230724	115400	1721586660	8810	8810	8810	8810	309
541	20230724	115300	1718864370	8810	8820	8820	8810	256
542	20230724	115200	1716607970	8810	8820	8830	8810	121
543	20230724	115100	1715540670	8830	8830	8830	8830	10
544	20230724	115000	1715452370	8830	8810	8830	8800	196
545	20230724	114900	1713727100	8800	8810	8810	8800	530
546	20230724	114800	1709062310	8830	8840	8840	8800	295
547	20230724	114700	1706462040	8840	8800	8850	8800	1149
548	20230724	114600	1696332440	8800	8800	8800	8790	360
549	20230724	114500	1693166940	8800	8810	8810	8780	1722
550	20230724	114400	1678028250	8810	8820	8820	8810	194
551	20230724	114300	1676318540	8820	8790	8820	8790	1364
552	20230724	114200	1664318270	8800	8800	8820	8790	1704
553	20230724	114100	1649321790	8800	8840	8840	8790	2773
554	20230724	114000	1624900830	8850	8850	8850	8850	6
555	20230724	113900	1624847730	8850	8820	8850	8820	148
556	20230724	113800	1623542340	8820	8840	8850	8820	529
557	20230724	113700	1618873060	8850	8860	8860	8840	1512
558	20230724	113600	1605506820	8870	8870	8870	8840	199
559	20230724	113500	1603742430	8870	8870	8870	8840	950
560	20230724	113400	1595331200	8850	8860	8890	8850	474
561	20230724	113300	1591133820	8850	8860	8860	8850	341
562	20230724	113200	1588112840	8860	8850	8860	8840	698
563	20230724	113100	1581937630	8850	8870	8870	8850	448
564	20230724	113000	1577970740	8900	8890	8900	8850	327
565	20230724	112900	1575067420	8900	8900	8900	8900	106
566	20230724	112800	1574124020	8900	8900	8900	8900	1
567	20230724	112700	1574115120	8890	8890	8890	8890	60
568	20230724	112600	1573581720	8890	8900	8900	8890	81
569	20230724	112500	1572860960	8900	8900	8900	8900	0
570	20230724	112400	1572860960	8900	8910	8910	8900	803
571	20230724	112300	1565706370	8920	8950	8950	8920	411
572	20230724	112200	1562038480	8920	8950	8950	8920	386
573	20230724	112100	1558594320	8960	8930	8960	8920	265
574	20230724	112000	1556230260	8930	8950	8950	8920	400
575	20230724	111900	1552658010	8970	8910	8970	8910	1227
576	20230724	111800	1541679250	8910	8920	8920	8910	693
577	20230724	111700	1535498690	8920	8910	8920	8910	649
578	20230724	111600	1529714630	8920	8910	8940	8900	246
579	20230724	111500	1527521060	8910	8900	8910	8890	1021
580	20230724	111400	1518431200	8910	8900	8910	8900	1283
581	20230724	111300	1507011630	8900	8850	8900	8850	883
582	20230724	111200	1499181500	8870	8900	8910	8820	2189
583	20230724	111100	1479836120	8910	8920	8930	8910	12
584	20230724	111000	1479729130	8940	8940	8940	8940	3
585	20230724	110900	1479702310	8950	8950	8950	8950	1
586	20230724	110800	1479693360	8970	8930	8970	8910	15
587	20230724	110700	1479559530	8970	8960	8970	8820	2613
588	20230724	110600	1456412210	8980	8960	8980	8960	7
589	20230724	110500	1456349370	8980	8970	8980	8960	154
590	20230724	110400	1454969170	8980	8980	8980	8970	108
591	20230724	110300	1453999530	8980	8980	8980	8980	5
592	20230724	110200	1453954630	8980	8980	8980	8980	241
593	20230724	110100	1451790450	8960	8950	8960	8950	148
594	20230724	110000	1450464390	8960	8900	8960	8900	81
595	20230724	105900	1449738900	8910	8910	8910	8900	585
596	20230724	105800	1444526580	8900	8960	8960	8900	1281
597	20230724	105700	1433111080	8960	8940	8960	8910	384
598	20230724	105600	1429678000	8920	8900	8920	8900	785
599	20230724	105500	1422691340	8900	8870	8920	8850	183
600	20230724	105400	1421062380	8920	8910	8920	8850	3082
601	20230724	105300	1393777020	8920	8930	8930	8920	4
602	20230724	105200	1393741320	8930	8900	8940	8870	1126
603	20230724	105100	1383734190	8910	8930	8930	8910	158
604	20230724	105000	1382324160	8940	8960	8960	8940	362
605	20230724	104900	1379086500	8960	8890	8960	8870	1141
606	20230724	104800	1368932160	8890	8890	8940	8880	438
607	20230724	104700	1365030840	8890	8940	8940	8880	1706
608	20230724	104600	1349838130	8940	8940	8940	8940	13
609	20230724	104500	1349721910	8940	8950	8950	8910	624
610	20230724	104400	1344144140	8950	8950	8960	8940	136
611	20230724	104300	1342926960	8950	8940	8950	8940	169
612	20230724	104200	1341415810	8940	8960	8960	8940	92
613	20230724	104100	1340592070	8970	8990	8990	8970	178
614	20230724	104000	1338993670	8990	9000	9000	8990	431
615	20230724	103900	1335118820	9000	9000	9000	8990	241
616	20230724	103800	1332950930	9000	9000	9000	8990	168
617	20230724	103700	1331439470	9000	9000	9000	8990	369
618	20230724	103600	1328118970	9000	8970	9000	8970	2421
619	20230724	103500	1306353030	8970	8970	8980	8970	6
620	20230724	103400	1306299200	8970	8960	8970	8900	4207
621	20230724	103300	1268778270	8980	8980	8980	8980	6
622	20230724	103200	1268724390	8980	8960	8980	8960	267
623	20230724	103100	1266331750	8980	8960	8980	8960	171
624	20230724	103000	1264799070	8960	8960	8960	8910	1360
625	20230724	102900	1252620200	8950	8940	8950	8910	686
626	20230724	102800	1246498150	8930	8960	8960	8920	462
627	20230724	102700	1242368360	8960	8960	8960	8900	1056
628	20230724	102600	1232946470	8960	8950	8960	8930	86
629	20230724	102500	1232177440	8940	8950	8960	8940	116
630	20230724	102400	1231139360	8960	8990	9000	8950	564
631	20230724	102300	1226078620	8990	9020	9020	8990	496
632	20230724	102200	1221612280	9050	9030	9070	8980	1134
633	20230724	102100	1211346430	8980	8970	8980	8960	926
634	20230724	102000	1203039290	8980	8970	8980	8970	808
635	20230724	101900	1195791450	8970	8940	8970	8900	1803
636	20230724	101800	1179693660	8940	9000	9000	8910	3391
637	20230724	101700	1149370460	9000	9040	9060	9000	360
638	20230724	101600	1146122510	9070	9050	9080	8970	449
639	20230724	101500	1142083620	9090	9080	9090	8790	9735
640	20230724	101400	1054802720	9080	9050	9080	9050	2400
641	20230724	101300	1033081350	9050	9080	9090	9030	589
642	20230724	101200	1027754740	9090	9030	9100	9030	6730
643	20230724	101100	966637840	9060	9060	9060	9040	34
644	20230724	101000	966330220	9080	9070	9090	9030	1863
645	20230724	100900	949468470	9090	9070	9090	9070	1254
646	20230724	100800	938080840	9070	9070	9100	9070	975
647	20230724	100700	929224120	9090	9110	9110	9070	1226
648	20230724	100600	918087920	9110	9160	9160	9100	46
649	20230724	100500	917668940	9160	9140	9160	9100	2272
650	20230724	100400	896980030	9140	9160	9170	9140	56
651	20230724	100300	896467920	9170	9140	9170	9140	107
652	20230724	100200	895489110	9150	9160	9170	9150	1095
653	20230724	100100	885467290	9180	9170	9190	9160	443
654	20230724	100000	881405300	9180	9180	9190	9170	130
655	20230724	095900	880211860	9180	9180	9190	9170	44
656	20230724	095800	879808110	9170	9180	9190	9170	484
657	20230724	095700	875368740	9180	9180	9190	9170	46
658	20230724	095600	874946630	9180	9180	9180	9170	601
659	20230724	095500	869429460	9190	9170	9190	9170	11
660	20230724	095400	869328540	9190	9180	9190	9170	1265
661	20230724	095300	857727430	9180	9180	9190	9170	255
662	20230724	095200	855387350	9180	9220	9220	9170	536
663	20230724	095100	850451150	9220	9220	9220	9210	366
664	20230724	095000	847076830	9220	9220	9220	9220	8
665	20230724	094900	847003070	9250	9250	9250	9250	0
666	20230724	094800	847003070	9250	9250	9250	9250	5
667	20230724	094700	846956820	9250	9180	9250	9170	4204
668	20230724	094600	808277160	9160	9180	9180	9160	1236
669	20230724	094500	796946580	9170	9180	9190	9170	261
670	20230724	094400	794550870	9180	9190	9190	9180	453
671	20230724	094300	790391870	9200	9190	9200	9190	236
672	20230724	094200	788222330	9180	9200	9200	9170	1224
673	20230724	094100	776975480	9210	9200	9210	9190	365
674	20230724	094000	773617300	9200	9200	9220	9190	330
675	20230724	093900	770580180	9200	9200	9200	9190	553
676	20230724	093800	765493810	9200	9180	9200	9180	7827
677	20230724	093700	693488120	9180	9160	9200	9150	2246
678	20230724	093600	672835440	9160	9170	9170	9160	1415
679	20230724	093500	659870590	9160	9170	9180	9160	296
680	20230724	093400	657156440	9170	9170	9170	9150	521
681	20230724	093300	652384750	9190	9180	9200	9150	1628
682	20230724	093200	637455810	9190	9190	9200	9180	1147
683	20230724	093100	626910050	9200	9200	9200	9180	260
684	20230724	093000	624521660	9190	9200	9230	9190	2774
685	20230724	092900	598994930	9200	9150	9210	9150	2080
686	20230724	092800	579900130	9150	9130	9150	9110	678
687	20230724	092700	573704220	9130	9100	9140	9090	995
688	20230724	092600	564642480	9100	9130	9130	9100	486
689	20230724	092500	560210970	9120	9130	9140	9120	474
690	20230724	092400	555883180	9130	9140	9150	9130	1821
691	20230724	092300	539254710	9150	9150	9180	9150	278
692	20230724	092200	536709620	9150	9180	9180	9150	714
693	20230724	092100	530165210	9180	9160	9180	9150	598
694	20230724	092000	524685000	9160	9110	9190	9100	3272
695	20230724	091900	494853970	9100	9100	9110	9070	4386
696	20230724	091800	454947670	9100	9120	9120	9090	2837
697	20230724	091700	429137960	9110	9110	9130	9110	2371
698	20230724	091600	407521360	9110	9140	9150	9110	2267
699	20230724	091500	386837230	9150	9220	9220	9150	3639
700	20230724	091400	353389780	9210	9220	9240	9210	1654
701	20230724	091300	338141460	9210	9220	9230	9210	1993
702	20230724	091200	319772280	9200	9210	9220	9200	1810
703	20230724	091100	303097900	9210	9250	9250	9210	1872
704	20230724	091000	285830200	9250	9260	9260	9240	1647
705	20230724	090900	270591010	9240	9270	9270	9240	3181
706	20230724	090800	241109640	9270	9270	9280	9230	1192
707	20230724	090700	230088720	9270	9280	9280	9240	2260
708	20230724	090600	209145280	9240	9340	9350	9240	5198
709	20230724	090500	160686360	9350	9370	9370	9340	996
710	20230724	090400	151371380	9370	9400	9400	9350	2124
711	20230724	090300	131489250	9400	9410	9410	9370	2736
712	20230724	090200	105801030	9440	9370	9490	9370	2886
713	20230724	090100	78659720	9400	9470	9470	9370	3884
714	20230724	090000	42153820	9470	9530	9530	9470	4189