KissMeData/060280/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	193700	2021234980	9850	9850	9850	9850	4543
3	20240723	193600	2021234980	9850	9850	9850	9850	0
4	20240723	193500	2021234980	9850	9850	9850	9850	0
5	20240723	193400	2021234980	9850	9850	9850	9850	0
6	20240723	193300	2021234980	9850	9850	9850	9850	0
7	20240723	193200	2021234980	9850	9850	9850	9850	0
8	20240723	193100	2021234980	9850	9850	9850	9850	0
9	20240723	193000	2021234980	9850	9850	9850	9850	0
10	20240723	192900	2021234980	9850	9850	9850	9850	0
11	20240723	192800	2021234980	9850	9850	9850	9850	0
12	20240723	192700	2021234980	9850	9850	9850	9850	0
13	20240723	192600	2021234980	9850	9850	9850	9850	0
14	20240723	192500	2021234980	9850	9850	9850	9850	0
15	20240723	192400	2021234980	9850	9850	9850	9850	0
16	20240723	192300	2021234980	9850	9850	9850	9850	0
17	20240723	192200	2021234980	9850	9850	9850	9850	0
18	20240723	192100	2021234980	9850	9850	9850	9850	0
19	20240723	192000	2021234980	9850	9850	9850	9850	0
20	20240723	191900	2021234980	9850	9850	9850	9850	0
21	20240723	191800	2021234980	9850	9850	9850	9850	0
22	20240723	191700	2021234980	9850	9850	9850	9850	0
23	20240723	191600	2021234980	9850	9850	9850	9850	0
24	20240723	191500	2021234980	9850	9850	9850	9850	0
25	20240723	191400	2021234980	9850	9850	9850	9850	0
26	20240723	191300	2021234980	9850	9850	9850	9850	0
27	20240723	191200	2021234980	9850	9850	9850	9850	0
28	20240723	191100	2021234980	9850	9850	9850	9850	0
29	20240723	191000	2021234980	9850	9850	9850	9850	0
30	20240723	190900	2021234980	9850	9850	9850	9850	0
31	20240723	190800	2021234980	9850	9850	9850	9850	0
32	20240723	190700	2021234980	9850	9850	9850	9850	4543
33	20240723	190600	2021234980	9850	9850	9850	9850	0
34	20240723	190500	2021234980	9850	9850	9850	9850	0
35	20240723	190400	2021234980	9850	9850	9850	9850	0
36	20240723	190300	2021234980	9850	9850	9850	9850	0
37	20240723	190200	2021234980	9850	9850	9850	9850	0
38	20240723	190100	2021234980	9850	9850	9850	9850	0
39	20240723	190000	2021234980	9850	9850	9850	9850	0
40	20240723	185900	2021234980	9850	9850	9850	9850	0
41	20240723	185800	2021234980	9850	9850	9850	9850	0
42	20240723	185700	2021234980	9850	9850	9850	9850	0
43	20240723	185600	2021234980	9850	9850	9850	9850	0
44	20240723	185500	2021234980	9850	9850	9850	9850	0
45	20240723	185400	2021234980	9850	9850	9850	9850	0
46	20240723	185300	2021234980	9850	9850	9850	9850	0
47	20240723	185200	2021234980	9850	9850	9850	9850	0
48	20240723	185100	2021234980	9850	9850	9850	9850	0
49	20240723	185000	2021234980	9850	9850	9850	9850	0
50	20240723	184900	2021234980	9850	9850	9850	9850	0
51	20240723	184800	2021234980	9850	9850	9850	9850	0
52	20240723	184700	2021234980	9850	9850	9850	9850	0
53	20240723	184600	2021234980	9850	9850	9850	9850	0
54	20240723	184500	2021234980	9850	9850	9850	9850	0
55	20240723	184400	2021234980	9850	9850	9850	9850	0
56	20240723	184300	2021234980	9850	9850	9850	9850	0
57	20240723	184200	2021234980	9850	9850	9850	9850	0
58	20240723	184100	2021234980	9850	9850	9850	9850	0
59	20240723	184000	2021234980	9850	9850	9850	9850	0
60	20240723	183900	2021234980	9850	9850	9850	9850	0
61	20240723	183800	2021234980	9850	9850	9850	9850	0
62	20240723	183700	2021234980	9850	9850	9850	9850	4543
63	20240723	183600	2021234980	9850	9850	9850	9850	0
64	20240723	183500	2021234980	9850	9850	9850	9850	0
65	20240723	183400	2021234980	9850	9850	9850	9850	0
66	20240723	183300	2021234980	9850	9850	9850	9850	0
67	20240723	183200	2021234980	9850	9850	9850	9850	0
68	20240723	183100	2021234980	9850	9850	9850	9850	0
69	20240723	183000	2021234980	9850	9850	9850	9850	0
70	20240723	182900	2021234980	9850	9850	9850	9850	0
71	20240723	182800	2021234980	9850	9850	9850	9850	0
72	20240723	182700	2021234980	9850	9850	9850	9850	0
73	20240723	182600	2021234980	9850	9850	9850	9850	0
74	20240723	182500	2021234980	9850	9850	9850	9850	0
75	20240723	182400	2021234980	9850	9850	9850	9850	0
76	20240723	182300	2021234980	9850	9850	9850	9850	0
77	20240723	182200	2021234980	9850	9850	9850	9850	0
78	20240723	182100	2021234980	9850	9850	9850	9850	0
79	20240723	182000	2021234980	9850	9850	9850	9850	0
80	20240723	181900	2021234980	9850	9850	9850	9850	0
81	20240723	181800	2021234980	9850	9850	9850	9850	0
82	20240723	181700	2021234980	9850	9850	9850	9850	0
83	20240723	181600	2021234980	9850	9850	9850	9850	0
84	20240723	181500	2021234980	9850	9850	9850	9850	0
85	20240723	181400	2021234980	9850	9850	9850	9850	0
86	20240723	181300	2021234980	9850	9850	9850	9850	0
87	20240723	181200	2021234980	9850	9850	9850	9850	0
88	20240723	181100	2021234980	9850	9850	9850	9850	0
89	20240723	181000	2021234980	9850	9850	9850	9850	0
90	20240723	180900	2021234980	9850	9850	9850	9850	0
91	20240723	180800	2021234980	9850	9850	9850	9850	0
92	20240723	180700	2021234980	9850	9850	9850	9850	4543
93	20240723	180600	2021234980	9850	9850	9850	9850	0
94	20240723	180500	2021234980	9850	9850	9850	9850	0
95	20240723	180400	2021234980	9850	9850	9850	9850	0
96	20240723	180300	2021234980	9850	9850	9850	9850	0
97	20240723	180200	2021234980	9850	9850	9850	9850	0
98	20240723	180100	2021234980	9850	9850	9850	9850	0
99	20240723	180000	2021234980	9850	9850	9850	9850	0
100	20240723	175900	2021234980	9850	9850	9850	9850	0
101	20240723	175800	2021234980	9850	9850	9850	9850	0
102	20240723	175700	2021234980	9850	9850	9850	9850	0
103	20240723	175600	2021234980	9850	9850	9850	9850	0
104	20240723	175500	2021234980	9850	9850	9850	9850	0
105	20240723	175400	2021234980	9850	9850	9850	9850	0
106	20240723	175300	2021234980	9850	9850	9850	9850	0
107	20240723	175200	2021234980	9850	9850	9850	9850	0
108	20240723	175100	2021234980	9850	9850	9850	9850	0
109	20240723	175000	2021234980	9850	9850	9850	9850	0
110	20240723	174900	2021234980	9850	9850	9850	9850	0
111	20240723	174800	2021234980	9850	9850	9850	9850	0
112	20240723	174700	2021234980	9850	9850	9850	9850	0
113	20240723	174600	2021234980	9850	9850	9850	9850	0
114	20240723	174500	2021234980	9850	9850	9850	9850	0
115	20240723	174400	2021234980	9850	9850	9850	9850	0
116	20240723	174300	2021234980	9850	9850	9850	9850	0
117	20240723	174200	2021234980	9850	9850	9850	9850	0
118	20240723	174100	2021234980	9850	9850	9850	9850	0
119	20240723	174000	2021234980	9850	9850	9850	9850	0
120	20240723	173900	2021234980	9850	9850	9850	9850	0
121	20240723	173800	2021234980	9850	9850	9850	9850	0
122	20240723	173700	2021234980	9850	9850	9850	9850	4543
123	20240723	173600	2021234980	9850	9850	9850	9850	0
124	20240723	173500	2021234980	9850	9850	9850	9850	0
125	20240723	173400	2021234980	9850	9850	9850	9850	0
126	20240723	173300	2021234980	9850	9850	9850	9850	0
127	20240723	173200	2021234980	9850	9850	9850	9850	0
128	20240723	173100	2021234980	9850	9850	9850	9850	0
129	20240723	173000	2021234980	9850	9850	9850	9850	0
130	20240723	172900	2021234980	9850	9850	9850	9850	0
131	20240723	172800	2021234980	9850	9850	9850	9850	0
132	20240723	172700	2021234980	9850	9850	9850	9850	0
133	20240723	172600	2021234980	9850	9850	9850	9850	0
134	20240723	172500	2021234980	9850	9850	9850	9850	0
135	20240723	172400	2021234980	9850	9850	9850	9850	0
136	20240723	172300	2021234980	9850	9850	9850	9850	0
137	20240723	172200	2021234980	9850	9850	9850	9850	0
138	20240723	172100	2021234980	9850	9850	9850	9850	0
139	20240723	172000	2021234980	9850	9850	9850	9850	0
140	20240723	171900	2021234980	9850	9850	9850	9850	0
141	20240723	171800	2021234980	9850	9850	9850	9850	0
142	20240723	171700	2021234980	9850	9850	9850	9850	0
143	20240723	171600	2021234980	9850	9850	9850	9850	0
144	20240723	171500	2021234980	9850	9850	9850	9850	0
145	20240723	171400	2021234980	9850	9850	9850	9850	0
146	20240723	171300	2021234980	9850	9850	9850	9850	0
147	20240723	171200	2021234980	9850	9850	9850	9850	0
148	20240723	171100	2021234980	9850	9850	9850	9850	0
149	20240723	171000	2021234980	9850	9850	9850	9850	0
150	20240723	170900	2021234980	9850	9850	9850	9850	0
151	20240723	170800	2021234980	9850	9850	9850	9850	0
152	20240723	170700	2021234980	9850	9850	9850	9850	4543
153	20240723	170600	2021234980	9850	9850	9850	9850	0
154	20240723	170500	2021234980	9850	9850	9850	9850	0
155	20240723	170400	2021234980	9850	9850	9850	9850	0
156	20240723	170300	2021234980	9850	9850	9850	9850	0
157	20240723	170200	2021234980	9850	9850	9850	9850	0
158	20240723	170100	2021234980	9850	9850	9850	9850	0
159	20240723	170000	2021234980	9850	9850	9850	9850	0
160	20240723	165900	2021234980	9850	9850	9850	9850	0
161	20240723	165800	2021234980	9850	9850	9850	9850	0
162	20240723	165700	2021234980	9850	9850	9850	9850	0
163	20240723	165600	2021234980	9850	9850	9850	9850	0
164	20240723	165500	2021234980	9850	9850	9850	9850	0
165	20240723	165400	2021234980	9850	9850	9850	9850	0
166	20240723	165300	2021234980	9850	9850	9850	9850	0
167	20240723	165200	2021234980	9850	9850	9850	9850	0
168	20240723	165100	2021234980	9850	9850	9850	9850	0
169	20240723	165000	2021234980	9850	9850	9850	9850	0
170	20240723	164900	2021234980	9850	9850	9850	9850	0
171	20240723	164800	2021234980	9850	9850	9850	9850	0
172	20240723	164700	2021234980	9850	9850	9850	9850	0
173	20240723	164600	2021234980	9850	9850	9850	9850	0
174	20240723	164500	2021234980	9850	9850	9850	9850	0
175	20240723	164400	2021234980	9850	9850	9850	9850	0
176	20240723	164300	2021234980	9850	9850	9850	9850	0
177	20240723	164200	2021234980	9850	9850	9850	9850	0
178	20240723	164100	2021234980	9850	9850	9850	9850	0
179	20240723	164000	2021234980	9850	9850	9850	9850	0
180	20240723	163900	2021234980	9850	9850	9850	9850	0
181	20240723	163800	2021234980	9850	9850	9850	9850	0
182	20240723	163700	2021234980	9850	9850	9850	9850	4543
183	20240723	163600	2021234980	9850	9850	9850	9850	0
184	20240723	163500	2021234980	9850	9850	9850	9850	0
185	20240723	163400	2021234980	9850	9850	9850	9850	0
186	20240723	163300	2021234980	9850	9850	9850	9850	0
187	20240723	163200	2021234980	9850	9850	9850	9850	0
188	20240723	163100	2021234980	9850	9850	9850	9850	0
189	20240723	163000	2021234980	9850	9850	9850	9850	0
190	20240723	162900	2021234980	9850	9850	9850	9850	0
191	20240723	162800	2021234980	9850	9850	9850	9850	0
192	20240723	162700	2021234980	9850	9850	9850	9850	0
193	20240723	162600	2021234980	9850	9850	9850	9850	0
194	20240723	162500	2021234980	9850	9850	9850	9850	0
195	20240723	162400	2021234980	9850	9850	9850	9850	0
196	20240723	162300	2021234980	9850	9850	9850	9850	0
197	20240723	162200	2021234980	9850	9850	9850	9850	0
198	20240723	162100	2021234980	9850	9850	9850	9850	0
199	20240723	162000	2021234980	9850	9850	9850	9850	0
200	20240723	161900	2021234980	9850	9850	9850	9850	0
201	20240723	161800	2021234980	9850	9850	9850	9850	0
202	20240723	161700	2021234980	9850	9850	9850	9850	0
203	20240723	161600	2021234980	9850	9850	9850	9850	0
204	20240723	161500	2021234980	9850	9850	9850	9850	0
205	20240723	161400	2021234980	9850	9850	9850	9850	0
206	20240723	161300	2021234980	9850	9850	9850	9850	0
207	20240723	161200	2021234980	9850	9850	9850	9850	0
208	20240723	161100	2021234980	9850	9850	9850	9850	0
209	20240723	161000	2021234980	9850	9850	9850	9850	0
210	20240723	160900	2021234980	9850	9850	9850	9850	0
211	20240723	160800	2021234980	9850	9850	9850	9850	0
212	20240723	160700	2021234980	9850	9850	9850	9850	4543
213	20240723	160600	2021234980	9850	9850	9850	9850	0
214	20240723	160500	2021234980	9850	9850	9850	9850	0
215	20240723	160400	2021234980	9850	9850	9850	9850	0
216	20240723	160300	2021234980	9850	9850	9850	9850	0
217	20240723	160200	2021234980	9850	9850	9850	9850	0
218	20240723	160100	2021234980	9850	9850	9850	9850	0
219	20240723	160000	2021234980	9850	9850	9850	9850	0
220	20240723	155900	2021234980	9850	9850	9850	9850	0
221	20240723	155800	2021234980	9850	9850	9850	9850	0
222	20240723	155700	2021234980	9850	9850	9850	9850	0
223	20240723	155600	2021234980	9850	9850	9850	9850	0
224	20240723	155500	2021234980	9850	9850	9850	9850	0
225	20240723	155400	2021234980	9850	9850	9850	9850	0
226	20240723	155300	2021234980	9850	9850	9850	9850	0
227	20240723	155200	2021234980	9850	9850	9850	9850	0
228	20240723	155100	2021234980	9850	9850	9850	9850	0
229	20240723	155000	2021234980	9850	9850	9850	9850	0
230	20240723	154900	2021234980	9850	9850	9850	9850	0
231	20240723	154800	2021234980	9850	9850	9850	9850	0
232	20240723	154700	2021234980	9850	9850	9850	9850	0
233	20240723	154600	2021234980	9850	9850	9850	9850	0
234	20240723	154500	2021234980	9850	9850	9850	9850	0
235	20240723	154400	2021234980	9850	9850	9850	9850	0
236	20240723	154300	2021234980	9850	9850	9850	9850	0
237	20240723	154200	2021234980	9850	9850	9850	9850	0
238	20240723	154100	2021234980	9850	9850	9850	9850	0
239	20240723	154000	2021234980	9850	9850	9850	9850	0
240	20240723	153900	2021234980	9850	9850	9850	9850	0
241	20240723	153800	2021234980	9850	9850	9850	9850	0
242	20240723	153700	2021234980	9850	9850	9850	9850	4543
243	20240723	153600	2021234980	9850	9850	9850	9850	0
244	20240723	153500	2021234980	9850	9850	9850	9850	0
245	20240723	153400	2021234980	9850	9850	9850	9850	0
246	20240723	153300	2021234980	9850	9850	9850	9850	0
247	20240723	153200	2021234980	9850	9850	9850	9850	0
248	20240723	153100	2021234980	9850	9850	9850	9850	0
249	20240723	153000	2021234980	9850	9850	9850	9850	4543
250	20240723	152900	1976486430	9870	9870	9870	9870	0
251	20240723	152800	1976486430	9870	9870	9870	9870	0
252	20240723	152700	1976486430	9870	9870	9870	9870	0
253	20240723	152600	1976486430	9870	9870	9870	9870	0
254	20240723	152500	1976486430	9870	9870	9870	9870	0
255	20240723	152400	1976486430	9870	9870	9870	9870	0
256	20240723	152300	1976486430	9870	9870	9870	9870	0
257	20240723	152200	1976486430	9870	9870	9870	9870	0
258	20240723	152100	1976486430	9870	9870	9870	9870	0
259	20240723	152000	1976486430	9870	9870	9870	9870	0
260	20240723	151900	1976486430	9870	9860	9900	9860	604
261	20240723	151800	1970513100	9860	9880	9890	9860	903
262	20240723	151700	1961596960	9880	9870	9880	9860	544
263	20240723	151600	1956227600	9870	9880	9880	9870	643
264	20240723	151500	1949875780	9880	9900	9900	9880	1100
265	20240723	151400	1938993000	9900	9910	9910	9900	252
266	20240723	151300	1936495900	9920	9910	9920	9900	285
267	20240723	151200	1933668940	9920	9900	9920	9890	333
268	20240723	151100	1930368530	9900	9890	9900	9890	187
269	20240723	151000	1928518290	9900	9900	9900	9880	1672
270	20240723	150900	1911981140	9900	9900	9900	9900	430
271	20240723	150800	1907724140	9900	9900	9910	9880	1451
272	20240723	150700	1893356360	9880	9880	9900	9880	404
273	20240723	150600	1889356840	9900	9880	9900	9880	5
274	20240723	150500	1889307400	9880	9890	9890	9880	370
275	20240723	150400	1885649450	9890	9870	9900	9870	320
276	20240723	150300	1882486510	9870	9870	9890	9870	156
277	20240723	150200	1880946730	9870	9860	9880	9860	314
278	20240723	150100	1877844880	9860	9860	9870	9860	136
279	20240723	150000	1876503590	9860	9880	9880	9860	322
280	20240723	145900	1873326270	9880	9880	9880	9880	46
281	20240723	145800	1872871790	9890	9880	9890	9880	76
282	20240723	145700	1872120350	9880	9880	9880	9880	18
283	20240723	145600	1871942510	9870	9870	9870	9860	104
284	20240723	145500	1870916730	9860	9880	9880	9860	120
285	20240723	145400	1869731210	9870	9870	9880	9870	173
286	20240723	145300	1868022770	9880	9890	9890	9870	1102
287	20240723	145200	1857125810	9900	9900	9900	9900	117
288	20240723	145100	1855967510	9910	9910	9910	9900	73
289	20240723	145000	1855244580	9920	9920	9920	9920	0
290	20240723	144900	1855244580	9920	9910	9920	9910	93
291	20240723	144800	1854322070	9910	9920	9920	9910	110
292	20240723	144700	1853231450	9920	9920	9920	9920	233
293	20240723	144600	1850920090	9920	9920	9920	9920	95
294	20240723	144500	1849977690	9920	9920	9920	9920	268
295	20240723	144400	1847319130	9950	9950	9950	9950	150
296	20240723	144300	1845826630	9910	9900	9950	9900	1589
297	20240723	144200	1830056670	9900	9910	9910	9900	235
298	20240723	144100	1827728130	9900	9900	9900	9900	78
299	20240723	144000	1826955930	9900	9900	9900	9900	210
300	20240723	143900	1824876930	9900	9900	9900	9900	20
301	20240723	143800	1824678930	9900	9900	9900	9890	64
302	20240723	143700	1824045630	9890	9890	9890	9890	127
303	20240723	143600	1822789600	9890	9870	9900	9870	2268
304	20240723	143500	1800366700	9880	9870	9880	9870	129
305	20240723	143400	1799093330	9860	9860	9860	9860	50
306	20240723	143300	1798600330	9830	9820	9830	9820	92
307	20240723	143200	1797695980	9820	9860	9860	9820	16
308	20240723	143100	1797538340	9820	9820	9820	9820	0
309	20240723	143000	1797538340	9820	9810	9860	9810	11
310	20240723	142900	1797430010	9810	9850	9850	9810	151
311	20240723	142800	1795946040	9810	9810	9810	9810	0
312	20240723	142700	1795946040	9810	9810	9840	9810	146
313	20240723	142600	1794509530	9810	9810	9840	9800	506
314	20240723	142500	1789545430	9810	9810	9810	9810	0
315	20240723	142400	1789545430	9810	9820	9840	9810	6
316	20240723	142300	1789486460	9820	9820	9820	9820	309
317	20240723	142200	1786452080	9810	9840	9840	9800	19
318	20240723	142100	1786265390	9800	9800	9840	9800	15
319	20240723	142000	1786118150	9800	9800	9850	9800	18
320	20240723	141900	1785941180	9800	9810	9860	9800	273
321	20240723	141800	1783262790	9810	9860	9860	9810	63
322	20240723	141700	1782643900	9850	9850	9850	9850	140
323	20240723	141600	1781264900	9820	9820	9820	9820	0
324	20240723	141500	1781264900	9820	9840	9840	9820	274
325	20240723	141400	1778572060	9840	9840	9840	9840	9
326	20240723	141300	1778483500	9840	9840	9840	9840	19
327	20240723	141200	1778296540	9850	9850	9850	9850	53
328	20240723	141100	1777774490	9800	9850	9850	9800	1100
329	20240723	141000	1766986830	9850	9840	9850	9840	509
330	20240723	140900	1761973350	9830	9840	9840	9830	162
331	20240723	140800	1760380880	9810	9840	9840	9810	1506
332	20240723	140700	1745591220	9840	9840	9840	9840	127
333	20240723	140600	1744341540	9840	9850	9850	9840	2
334	20240723	140500	1744321850	9860	9860	9860	9860	0
335	20240723	140400	1744321850	9860	9860	9860	9860	0
336	20240723	140300	1744321850	9860	9860	9860	9860	1
337	20240723	140200	1744311990	9850	9860	9860	9850	21
338	20240723	140100	1744105130	9870	9870	9870	9870	0
339	20240723	140000	1744105130	9870	9850	9870	9830	90
340	20240723	135900	1743219030	9830	9860	9860	9830	122
341	20240723	135800	1742016770	9860	9830	9860	9830	794
342	20240723	135700	1734203720	9830	9820	9830	9820	2253
343	20240723	135600	1712056910	9810	9820	9820	9810	163
344	20240723	135500	1710456550	9820	9820	9820	9820	562
345	20240723	135400	1704937710	9830	9830	9830	9830	213
346	20240723	135300	1702843920	9830	9820	9830	9820	190
347	20240723	135200	1700978070	9820	9830	9830	9820	901
348	20240723	135100	1692121250	9840	9840	9840	9840	30
349	20240723	135000	1691826050	9840	9840	9840	9840	1
350	20240723	134900	1691816210	9820	9820	9820	9820	70
351	20240723	134800	1691128810	9820	9820	9820	9820	115
352	20240723	134700	1689999510	9830	9830	9830	9830	221
353	20240723	134600	1687827080	9830	9840	9840	9830	106
354	20240723	134500	1686785050	9840	9830	9840	9830	621
355	20240723	134400	1680679070	9810	9800	9830	9800	1625
356	20240723	134300	1664726510	9810	9810	9810	9810	1000
357	20240723	134200	1654916510	9810	9810	9810	9810	20
358	20240723	134100	1654720310	9810	9810	9810	9810	500
359	20240723	134000	1649815310	9810	9810	9830	9810	142
360	20240723	133900	1648420930	9810	9820	9830	9810	586
361	20240723	133800	1642670820	9810	9820	9820	9810	611
362	20240723	133700	1636672200	9820	9840	9840	9820	1575
363	20240723	133600	1621181300	9850	9850	9850	9840	167
364	20240723	133500	1619537350	9850	9850	9850	9850	4
365	20240723	133400	1619497950	9850	9850	9850	9840	448
366	20240723	133300	1615088450	9850	9850	9850	9850	0
367	20240723	133200	1615088450	9850	9860	9860	9850	475
368	20240723	133100	1610408580	9860	9860	9860	9860	55
369	20240723	133000	1609866280	9860	9870	9870	9860	10
370	20240723	132900	1609767610	9860	9860	9860	9860	20
371	20240723	132800	1609570410	9860	9860	9860	9860	123
372	20240723	132700	1608357630	9870	9870	9870	9870	100
373	20240723	132600	1607370630	9870	9870	9870	9870	56
374	20240723	132500	1606817910	9870	9870	9870	9870	65
375	20240723	132400	1606176360	9870	9860	9870	9860	59
376	20240723	132300	1605594290	9870	9860	9870	9860	26
377	20240723	132200	1605337890	9860	9860	9860	9860	0
378	20240723	132100	1605337890	9860	9870	9870	9860	186
379	20240723	132000	1603503620	9870	9870	9870	9870	45
380	20240723	131900	1603059470	9870	9870	9870	9870	111
381	20240723	131800	1601963900	9880	9880	9880	9880	11
382	20240723	131700	1601855220	9880	9880	9880	9880	1
383	20240723	131600	1601845340	9870	9870	9870	9870	0
384	20240723	131500	1601845340	9870	9870	9870	9870	14
385	20240723	131400	1601707160	9870	9870	9870	9870	100
386	20240723	131300	1600720160	9870	9870	9870	9870	50
387	20240723	131200	1600226660	9870	9870	9870	9870	3
388	20240723	131100	1600197050	9870	9870	9880	9870	32
389	20240723	131000	1599881090	9880	9880	9880	9880	67
390	20240723	130900	1599219130	9880	9880	9880	9880	11
391	20240723	130800	1599110450	9880	9880	9880	9880	1
392	20240723	130700	1599100570	9880	9860	9880	9860	178
393	20240723	130600	1597344350	9860	9860	9860	9860	1
394	20240723	130500	1597334490	9850	9850	9850	9850	458
395	20240723	130400	1592823190	9870	9870	9880	9870	177
396	20240723	130300	1591076050	9870	9870	9870	9870	0
397	20240723	130200	1591076050	9870	9870	9870	9870	0
398	20240723	130100	1591076050	9870	9850	9870	9850	144
399	20240723	130000	1589655770	9880	9880	9880	9880	0
400	20240723	125900	1589655770	9880	9880	9880	9880	1
401	20240723	125800	1589645890	9830	9870	9870	9830	244
402	20240723	125700	1587241740	9870	9870	9870	9870	2
403	20240723	125600	1587222000	9870	9850	9870	9850	154
404	20240723	125500	1585704080	9840	9850	9850	9840	410
405	20240723	125400	1581665680	9850	9850	9850	9850	0
406	20240723	125300	1581665680	9850	9850	9850	9850	0
407	20240723	125200	1581665680	9850	9860	9860	9850	175
408	20240723	125100	1579940920	9860	9860	9860	9860	229
409	20240723	125000	1577682980	9850	9850	9850	9850	230
410	20240723	124900	1575417480	9850	9840	9850	9840	153
411	20240723	124800	1573911820	9830	9830	9830	9830	175
412	20240723	124700	1572191570	9830	9820	9830	9820	52
413	20240723	124600	1571680920	9820	9820	9820	9820	2
414	20240723	124500	1571661280	9820	9820	9820	9820	95
415	20240723	124400	1570728380	9830	9830	9830	9830	0
416	20240723	124300	1570728380	9830	9830	9830	9830	0
417	20240723	124200	1570728380	9830	9830	9830	9830	0
418	20240723	124100	1570728380	9830	9820	9830	9810	383
419	20240723	124000	1566970980	9810	9810	9810	9810	0
420	20240723	123900	1566970980	9810	9810	9810	9810	3
421	20240723	123800	1566941550	9840	9810	9840	9810	93
422	20240723	123700	1566029190	9840	9810	9840	9810	1070
423	20240723	123600	1555517540	9810	9810	9810	9810	12
424	20240723	123500	1555399820	9790	9800	9800	9790	152
425	20240723	123400	1553910830	9790	9790	9800	9780	176
426	20240723	123300	1552188770	9790	9790	9790	9790	2
427	20240723	123200	1552169190	9790	9790	9790	9790	269
428	20240723	123100	1549535680	9790	9800	9800	9790	93
429	20240723	123000	1548624360	9800	9800	9800	9800	0
430	20240723	122900	1548624360	9800	9810	9810	9800	8
431	20240723	122800	1548545950	9810	9810	9810	9810	1
432	20240723	122700	1548536140	9800	9800	9800	9800	162
433	20240723	122600	1546948540	9780	9790	9790	9780	248
434	20240723	122500	1544522380	9780	9780	9780	9780	0
435	20240723	122400	1544522380	9780	9800	9800	9780	449
436	20240723	122300	1540131140	9780	9800	9800	9780	716
437	20240723	122200	1533128030	9800	9800	9800	9800	401
438	20240723	122100	1529198230	9800	9800	9800	9800	59
439	20240723	122000	1528620030	9780	9780	9780	9780	268
440	20240723	121900	1525998990	9780	9780	9780	9780	497
441	20240723	121800	1521138330	9780	9800	9800	9780	111
442	20240723	121700	1520051250	9800	9790	9800	9790	80
443	20240723	121600	1519267600	9790	9800	9800	9790	496
444	20240723	121500	1514411700	9810	9800	9810	9800	11
445	20240723	121400	1514303850	9810	9810	9820	9810	14
446	20240723	121300	1514166430	9810	9810	9810	9810	5
447	20240723	121200	1514117380	9820	9820	9820	9820	70
448	20240723	121100	1513429980	9830	9830	9830	9830	3
449	20240723	121000	1513400490	9820	9780	9820	9780	260
450	20240723	120900	1510855840	9780	9810	9810	9780	804
451	20240723	120800	1502976930	9800	9800	9800	9790	2640
452	20240723	120700	1477114190	9810	9810	9810	9810	414
453	20240723	120600	1473052850	9820	9820	9820	9820	321
454	20240723	120500	1469900630	9820	9820	9830	9820	391
455	20240723	120400	1466059920	9830	9830	9830	9830	82
456	20240723	120300	1465253860	9830	9820	9830	9820	114
457	20240723	120200	1464133710	9810	9820	9820	9810	557
458	20240723	120100	1458663990	9820	9810	9820	9810	238
459	20240723	120000	1456328950	9810	9810	9810	9810	33
460	20240723	115900	1456005220	9820	9820	9820	9820	15
461	20240723	115800	1455857920	9820	9800	9820	9800	487
462	20240723	115700	1451076220	9800	9800	9800	9800	41
463	20240723	115600	1450674420	9800	9800	9800	9800	58
464	20240723	115500	1450106020	9800	9800	9800	9800	1
465	20240723	115400	1450096220	9800	9800	9800	9800	554
466	20240723	115300	1444667020	9800	9810	9810	9800	971
467	20240723	115200	1435145120	9810	9810	9810	9810	39
468	20240723	115100	1434762530	9810	9810	9810	9810	1
469	20240723	115000	1434752720	9830	9830	9830	9830	1
470	20240723	114900	1434742890	9830	9830	9830	9830	2
471	20240723	114800	1434723230	9800	9830	9830	9800	842
472	20240723	114700	1426464850	9830	9830	9830	9830	250
473	20240723	114600	1424007350	9810	9810	9840	9810	36
474	20240723	114500	1423654160	9800	9810	9810	9800	1001
475	20240723	114400	1413843270	9840	9810	9840	9810	135
476	20240723	114300	1412516370	9810	9820	9820	9810	409
477	20240723	114200	1408500000	9820	9810	9820	9810	320
478	20240723	114100	1405360780	9810	9810	9810	9810	15
479	20240723	114000	1405213630	9800	9850	9860	9800	148
480	20240723	113900	1403759390	9810	9840	9840	9800	312
481	20240723	113800	1400699220	9860	9870	9870	9860	36
482	20240723	113700	1400344140	9860	9860	9860	9860	0
483	20240723	113600	1400344140	9860	9860	9860	9860	179
484	20240723	113500	1398579200	9860	9850	9860	9800	841
485	20240723	113400	1390328990	9880	9880	9880	9880	20
486	20240723	113300	1390131390	9880	9880	9880	9880	310
487	20240723	113200	1387068590	9880	9880	9880	9880	2
488	20240723	113100	1387048830	9890	9890	9890	9890	5
489	20240723	113000	1386999380	9890	9890	9890	9890	12
490	20240723	112900	1386880700	9890	9880	9890	9870	25
491	20240723	112800	1386633720	9880	9850	9880	9850	1201
492	20240723	112700	1374780030	9850	9850	9850	9820	291
493	20240723	112600	1371913710	9850	9850	9850	9850	5
494	20240723	112500	1371864460	9850	9820	9850	9820	456
495	20240723	112400	1367378230	9830	9830	9830	9830	14
496	20240723	112300	1367240610	9830	9830	9830	9830	328
497	20240723	112200	1364016370	9830	9810	9840	9810	315
498	20240723	112100	1360925720	9840	9830	9840	9810	451
499	20240723	112000	1356491970	9810	9830	9830	9810	796
500	20240723	111900	1348681530	9830	9830	9830	9830	110
501	20240723	111800	1347600230	9830	9840	9840	9820	1661
502	20240723	111700	1331271740	9840	9850	9850	9840	416
503	20240723	111600	1327177850	9850	9850	9850	9850	247
504	20240723	111500	1324744900	9850	9860	9860	9850	200
505	20240723	111400	1322773700	9850	9850	9860	9850	208
506	20240723	111300	1320724670	9860	9850	9860	9850	788
507	20240723	111200	1312962770	9850	9870	9870	9850	1006
508	20240723	111100	1303049890	9880	9880	9880	9880	50
509	20240723	111000	1302555890	9880	9880	9880	9870	633
510	20240723	110900	1296305260	9890	9890	9890	9890	0
511	20240723	110800	1296305260	9890	9880	9890	9880	64
512	20240723	110700	1295672840	9880	9880	9880	9880	2
513	20240723	110600	1295653080	9880	9880	9880	9870	347
514	20240723	110500	1292224730	9870	9890	9900	9870	44
515	20240723	110400	1291789210	9890	9870	9890	9870	552
516	20240723	110300	1286331450	9880	9880	9890	9880	227
517	20240723	110200	1284087980	9880	9860	9880	9860	54
518	20240723	110100	1283555520	9860	9860	9860	9860	42
519	20240723	110000	1283141400	9860	9850	9860	9850	90
520	20240723	105900	1282254560	9850	9860	9860	9850	1037
521	20240723	105800	1272032910	9860	9870	9870	9860	188
522	20240723	105700	1270178880	9870	9880	9880	9860	286
523	20240723	105600	1267355940	9880	9880	9880	9880	80
524	20240723	105500	1266565540	9890	9900	9900	9890	463
525	20240723	105400	1261986100	9890	9900	9900	9890	1118
526	20240723	105300	1250918480	9870	9870	9870	9870	4
527	20240723	105200	1250879000	9870	9870	9900	9870	94
528	20240723	105100	1249951130	9870	9880	9880	9870	1184
529	20240723	105000	1238264570	9880	9890	9890	9880	1061
530	20240723	104900	1227777840	9890	9900	9900	9890	942
531	20240723	104800	1218461450	9900	9900	9900	9890	718
532	20240723	104700	1211353780	9900	9900	9900	9900	1000
533	20240723	104600	1201453780	9900	9910	9930	9900	1566
534	20240723	104500	1185933200	9910	9920	9930	9910	430
535	20240723	104400	1181667660	9920	9930	9930	9920	89
536	20240723	104300	1180784680	9930	9910	9930	9910	191
537	20240723	104200	1178891620	9900	9910	9910	9900	237
538	20240723	104100	1176545010	9910	9910	9910	9910	402
539	20240723	104000	1172561190	9910	9940	9940	9910	1884
540	20240723	103900	1153875110	9930	9940	9940	9930	584
541	20240723	103800	1148073840	9950	9960	9960	9940	947
542	20240723	103700	1138653930	9960	9950	9960	9950	447
543	20240723	103600	1134206170	9950	9980	9980	9950	4068
544	20240723	103500	1093659660	9980	9990	9990	9980	478
545	20240723	103400	1088888660	9990	9990	9990	9980	591
546	20240723	103300	1082986110	9980	10020	10020	9980	292
547	20240723	103200	1080071550	9980	9990	10020	9980	4694
548	20240723	103100	1033157220	10000	9980	10000	9980	818
549	20240723	103000	1024985830	9990	10020	10020	9980	1569
550	20240723	102900	1009306200	9980	10020	10030	9980	8533
551	20240723	102800	923975120	10030	10020	10030	10000	4032
552	20240723	102700	883574260	10030	10000	10030	9990	2869
553	20240723	102600	854844970	9990	10010	10040	9990	4719
554	20240723	102500	807604110	10030	10030	10040	10000	5144
555	20240723	102400	756079130	10010	9980	10030	9980	2009
556	20240723	102300	735947750	10030	9910	10030	9900	9691
557	20240723	102200	639275100	9900	9910	9920	9900	1400
558	20240723	102100	625413580	9910	9910	9910	9910	220
559	20240723	102000	623233380	9920	9920	9930	9920	47
560	20240723	101900	622766780	9930	9920	9930	9920	1261
561	20240723	101800	610252850	9900	9880	9910	9880	2426
562	20240723	101700	586233920	9890	9900	9920	9880	4630
563	20240723	101600	540403460	9900	9920	9920	9900	164
564	20240723	101500	538779360	9900	9910	9920	9900	61
565	20240723	101400	538174830	9930	9920	9930	9920	207
566	20240723	101300	536121320	9900	9930	9930	9900	46
567	20240723	101200	535665500	9930	9900	9930	9900	94
568	20240723	101100	534732990	9900	9930	9930	9900	10
569	20240723	101000	534633810	9900	9900	9900	9900	189
570	20240723	100900	532762710	9900	9900	9900	9900	106
571	20240723	100800	531713310	9900	9900	9900	9900	214
572	20240723	100700	529594710	9900	9900	9900	9900	14
573	20240723	100600	529456110	9900	9920	9920	9900	140
574	20240723	100500	528068170	9920	9900	9920	9900	40
575	20240723	100400	527671770	9910	9910	9910	9910	25
576	20240723	100300	527424020	9920	9930	9930	9920	103
577	20240723	100200	526402250	9910	9930	9930	9910	375
578	20240723	100100	522679990	9910	9920	9940	9910	750
579	20240723	100000	515241780	9920	9920	9920	9910	57
580	20240723	095900	514676840	9920	9920	9920	9910	251
581	20240723	095800	512187140	9920	9910	9930	9910	83
582	20240723	095700	511364030	9890	9920	9920	9890	26
583	20240723	095600	511106830	9930	9880	9930	9880	101
584	20240723	095500	510103950	9930	9930	9930	9890	2193
585	20240723	095400	488390390	9920	9920	9930	9920	262
586	20240723	095300	485790150	9920	9920	9920	9920	48
587	20240723	095200	485313990	9920	9920	9930	9920	153
588	20240723	095100	483796220	9930	9930	9930	9920	350
589	20240723	095000	480320880	9920	9920	9920	9920	4
590	20240723	094900	480281200	9960	9930	9960	9930	370
591	20240723	094800	476597460	9930	9940	9940	9920	360
592	20240723	094700	473021850	9950	9940	9950	9940	105
593	20240723	094600	471977950	9950	9950	9950	9920	131
594	20240723	094500	470675250	9920	9940	9940	9920	491
595	20240723	094400	465799560	9940	9930	9950	9930	143
596	20240723	094300	464378430	9930	9930	9940	9920	541
597	20240723	094200	459006450	9920	9940	9940	9920	6
598	20240723	094100	458946890	9940	9930	9950	9930	474
599	20240723	094000	454235630	9920	9910	9920	9910	1359
600	20240723	093900	440756700	9910	9900	9910	9900	76
601	20240723	093800	440003880	9910	9910	9920	9910	350
602	20240723	093700	436535280	9920	9930	9930	9920	396
603	20240723	093600	432605550	9920	9920	9920	9920	353
604	20240723	093500	429103790	9930	9930	9930	9920	55
605	20240723	093400	428557680	9930	9930	9930	9930	766
606	20240723	093300	420951300	9930	9930	9930	9930	571
607	20240723	093200	415281270	9930	9930	9930	9930	162
608	20240723	093100	413672610	9930	9960	9960	9930	23
609	20240723	093000	413443650	9960	9930	9960	9930	621
610	20240723	092900	407263720	9930	9930	9930	9930	33
611	20240723	092800	406936030	9920	9910	9930	9910	284
612	20240723	092700	404116950	9950	9920	9950	9910	620
613	20240723	092600	397970950	9910	9950	9950	9910	4612
614	20240723	092500	352183170	9950	9950	9950	9940	273
615	20240723	092400	349467320	9940	9950	9950	9940	340
616	20240723	092300	346087390	9950	9950	9980	9950	1001
617	20240723	092200	336121940	9950	9990	9990	9950	662
618	20240723	092100	329533180	10000	10000	10000	9960	126
619	20240723	092000	328275420	10000	9970	10000	9950	958
620	20240723	091900	318726230	9980	9990	10010	9970	1209
621	20240723	091800	306656790	10020	10030	10030	9990	449
622	20240723	091700	302166690	10020	10040	10040	10000	153
623	20240723	091600	300635040	10050	10020	10050	10020	1993
624	20240723	091500	280627730	10030	9970	10030	9970	14239
625	20240723	091400	138207460	9960	9950	9960	9950	308
626	20240723	091300	135140290	9950	9970	9970	9950	484
627	20240723	091200	130319390	9970	9940	9970	9940	1562
628	20240723	091100	114777930	9940	9960	9970	9930	785
629	20240723	091000	106967090	9950	9950	9960	9950	1081
630	20240723	090900	96208320	9950	9930	9950	9930	1068
631	20240723	090800	85592480	9930	9940	9940	9930	118
632	20240723	090700	84420640	9950	9920	9950	9900	1400
633	20240723	090600	70515480	9920	9920	9920	9900	841
634	20240723	090500	62180960	9930	9940	9940	9920	692
635	20240723	090400	55305350	9940	9920	9940	9920	785
636	20240723	090300	47509190	9910	9920	9920	9900	441
637	20240723	090200	43139880	9920	9920	9940	9860	1053
638	20240723	090100	32708350	9920	9930	9930	9850	524
639	20240723	090000	27508290	9930	9760	9930	9760	2816