KissMeData/089790/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	194000	3538330840	9700	9700	9700	9700	3492
3	20230724	193900	3538330840	9700	9700	9700	9700	0
4	20230724	193800	3538330840	9700	9700	9700	9700	0
5	20230724	193700	3538330840	9700	9700	9700	9700	0
6	20230724	193600	3538330840	9700	9700	9700	9700	0
7	20230724	193500	3538330840	9700	9700	9700	9700	0
8	20230724	193400	3538330840	9700	9700	9700	9700	0
9	20230724	193300	3538330840	9700	9700	9700	9700	0
10	20230724	193200	3538330840	9700	9700	9700	9700	0
11	20230724	193100	3538330840	9700	9700	9700	9700	0
12	20230724	193000	3538330840	9700	9700	9700	9700	0
13	20230724	192900	3538330840	9700	9700	9700	9700	0
14	20230724	192800	3538330840	9700	9700	9700	9700	0
15	20230724	192700	3538330840	9700	9700	9700	9700	0
16	20230724	192600	3538330840	9700	9700	9700	9700	0
17	20230724	192500	3538330840	9700	9700	9700	9700	0
18	20230724	192400	3538330840	9700	9700	9700	9700	0
19	20230724	192300	3538330840	9700	9700	9700	9700	0
20	20230724	192200	3538330840	9700	9700	9700	9700	0
21	20230724	192100	3538330840	9700	9700	9700	9700	0
22	20230724	192000	3538330840	9700	9700	9700	9700	0
23	20230724	191900	3538330840	9700	9700	9700	9700	0
24	20230724	191800	3538330840	9700	9700	9700	9700	0
25	20230724	191700	3538330840	9700	9700	9700	9700	0
26	20230724	191600	3538330840	9700	9700	9700	9700	0
27	20230724	191500	3538330840	9700	9700	9700	9700	0
28	20230724	191400	3538330840	9700	9700	9700	9700	0
29	20230724	191300	3538330840	9700	9700	9700	9700	0
30	20230724	191200	3538330840	9700	9700	9700	9700	0
31	20230724	191100	3538330840	9700	9700	9700	9700	0
32	20230724	191000	3538330840	9700	9700	9700	9700	3492
33	20230724	190900	3538330840	9700	9700	9700	9700	0
34	20230724	190800	3538330840	9700	9700	9700	9700	0
35	20230724	190700	3538330840	9700	9700	9700	9700	0
36	20230724	190600	3538330840	9700	9700	9700	9700	0
37	20230724	190500	3538330840	9700	9700	9700	9700	0
38	20230724	190400	3538330840	9700	9700	9700	9700	0
39	20230724	190300	3538330840	9700	9700	9700	9700	0
40	20230724	190200	3538330840	9700	9700	9700	9700	0
41	20230724	190100	3538330840	9700	9700	9700	9700	0
42	20230724	190000	3538330840	9700	9700	9700	9700	0
43	20230724	185900	3538330840	9700	9700	9700	9700	0
44	20230724	185800	3538330840	9700	9700	9700	9700	0
45	20230724	185700	3538330840	9700	9700	9700	9700	0
46	20230724	185600	3538330840	9700	9700	9700	9700	0
47	20230724	185500	3538330840	9700	9700	9700	9700	0
48	20230724	185400	3538330840	9700	9700	9700	9700	0
49	20230724	185300	3538330840	9700	9700	9700	9700	0
50	20230724	185200	3538330840	9700	9700	9700	9700	0
51	20230724	185100	3538330840	9700	9700	9700	9700	0
52	20230724	185000	3538330840	9700	9700	9700	9700	0
53	20230724	184900	3538330840	9700	9700	9700	9700	0
54	20230724	184800	3538330840	9700	9700	9700	9700	0
55	20230724	184700	3538330840	9700	9700	9700	9700	0
56	20230724	184600	3538330840	9700	9700	9700	9700	0
57	20230724	184500	3538330840	9700	9700	9700	9700	0
58	20230724	184400	3538330840	9700	9700	9700	9700	0
59	20230724	184300	3538330840	9700	9700	9700	9700	0
60	20230724	184200	3538330840	9700	9700	9700	9700	0
61	20230724	184100	3538330840	9700	9700	9700	9700	0
62	20230724	184000	3538330840	9700	9700	9700	9700	3492
63	20230724	183900	3538330840	9700	9700	9700	9700	0
64	20230724	183800	3538330840	9700	9700	9700	9700	0
65	20230724	183700	3538330840	9700	9700	9700	9700	0
66	20230724	183600	3538330840	9700	9700	9700	9700	0
67	20230724	183500	3538330840	9700	9700	9700	9700	0
68	20230724	183400	3538330840	9700	9700	9700	9700	0
69	20230724	183300	3538330840	9700	9700	9700	9700	0
70	20230724	183200	3538330840	9700	9700	9700	9700	0
71	20230724	183100	3538330840	9700	9700	9700	9700	0
72	20230724	183000	3538330840	9700	9700	9700	9700	0
73	20230724	182900	3538330840	9700	9700	9700	9700	0
74	20230724	182800	3538330840	9700	9700	9700	9700	0
75	20230724	182700	3538330840	9700	9700	9700	9700	0
76	20230724	182600	3538330840	9700	9700	9700	9700	0
77	20230724	182500	3538330840	9700	9700	9700	9700	0
78	20230724	182400	3538330840	9700	9700	9700	9700	0
79	20230724	182300	3538330840	9700	9700	9700	9700	0
80	20230724	182200	3538330840	9700	9700	9700	9700	0
81	20230724	182100	3538330840	9700	9700	9700	9700	0
82	20230724	182000	3538330840	9700	9700	9700	9700	0
83	20230724	181900	3538330840	9700	9700	9700	9700	0
84	20230724	181800	3538330840	9700	9700	9700	9700	0
85	20230724	181700	3538330840	9700	9700	9700	9700	0
86	20230724	181600	3538330840	9700	9700	9700	9700	0
87	20230724	181500	3538330840	9700	9700	9700	9700	0
88	20230724	181400	3538330840	9700	9700	9700	9700	0
89	20230724	181300	3538330840	9700	9700	9700	9700	0
90	20230724	181200	3538330840	9700	9700	9700	9700	0
91	20230724	181100	3538330840	9700	9700	9700	9700	0
92	20230724	181000	3538330840	9700	9700	9700	9700	3492
93	20230724	180900	3538330840	9700	9700	9700	9700	0
94	20230724	180800	3538330840	9700	9700	9700	9700	0
95	20230724	180700	3538330840	9700	9700	9700	9700	0
96	20230724	180600	3538330840	9700	9700	9700	9700	0
97	20230724	180500	3538330840	9700	9700	9700	9700	0
98	20230724	180400	3538330840	9700	9700	9700	9700	0
99	20230724	180300	3538330840	9700	9700	9700	9700	0
100	20230724	180200	3538330840	9700	9700	9700	9700	0
101	20230724	180100	3538330840	9700	9700	9700	9700	0
102	20230724	180000	3538330840	9700	9700	9700	9700	0
103	20230724	175900	3538330840	9700	9700	9700	9700	0
104	20230724	175800	3538330840	9700	9700	9700	9700	0
105	20230724	175700	3538330840	9700	9700	9700	9700	0
106	20230724	175600	3538330840	9700	9700	9700	9700	0
107	20230724	175500	3538330840	9700	9700	9700	9700	0
108	20230724	175400	3538330840	9700	9700	9700	9700	0
109	20230724	175300	3538330840	9700	9700	9700	9700	0
110	20230724	175200	3538330840	9700	9700	9700	9700	0
111	20230724	175100	3538330840	9700	9700	9700	9700	0
112	20230724	175000	3538330840	9700	9700	9700	9700	0
113	20230724	174900	3538330840	9700	9700	9700	9700	0
114	20230724	174800	3538330840	9700	9700	9700	9700	0
115	20230724	174700	3538330840	9700	9700	9700	9700	0
116	20230724	174600	3538330840	9700	9700	9700	9700	0
117	20230724	174500	3538330840	9700	9700	9700	9700	0
118	20230724	174400	3538330840	9700	9700	9700	9700	0
119	20230724	174300	3538330840	9700	9700	9700	9700	0
120	20230724	174200	3538330840	9700	9700	9700	9700	0
121	20230724	174100	3538330840	9700	9700	9700	9700	0
122	20230724	174000	3538330840	9700	9700	9700	9700	3492
123	20230724	173900	3538330840	9700	9700	9700	9700	0
124	20230724	173800	3538330840	9700	9700	9700	9700	0
125	20230724	173700	3538330840	9700	9700	9700	9700	0
126	20230724	173600	3538330840	9700	9700	9700	9700	0
127	20230724	173500	3538330840	9700	9700	9700	9700	0
128	20230724	173400	3538330840	9700	9700	9700	9700	0
129	20230724	173300	3538330840	9700	9700	9700	9700	0
130	20230724	173200	3538330840	9700	9700	9700	9700	0
131	20230724	173100	3538330840	9700	9700	9700	9700	0
132	20230724	173000	3538330840	9700	9700	9700	9700	0
133	20230724	172900	3538330840	9700	9700	9700	9700	0
134	20230724	172800	3538330840	9700	9700	9700	9700	0
135	20230724	172700	3538330840	9700	9700	9700	9700	0
136	20230724	172600	3538330840	9700	9700	9700	9700	0
137	20230724	172500	3538330840	9700	9700	9700	9700	0
138	20230724	172400	3538330840	9700	9700	9700	9700	0
139	20230724	172300	3538330840	9700	9700	9700	9700	0
140	20230724	172200	3538330840	9700	9700	9700	9700	0
141	20230724	172100	3538330840	9700	9700	9700	9700	0
142	20230724	172000	3538330840	9700	9700	9700	9700	0
143	20230724	171900	3538330840	9700	9700	9700	9700	0
144	20230724	171800	3538330840	9700	9700	9700	9700	0
145	20230724	171700	3538330840	9700	9700	9700	9700	0
146	20230724	171600	3538330840	9700	9700	9700	9700	0
147	20230724	171500	3538330840	9700	9700	9700	9700	0
148	20230724	171400	3538330840	9700	9700	9700	9700	0
149	20230724	171300	3538330840	9700	9700	9700	9700	0
150	20230724	171200	3538330840	9700	9700	9700	9700	0
151	20230724	171100	3538330840	9700	9700	9700	9700	0
152	20230724	171000	3538330840	9700	9700	9700	9700	3492
153	20230724	170900	3538330840	9700	9700	9700	9700	0
154	20230724	170800	3538330840	9700	9700	9700	9700	0
155	20230724	170700	3538330840	9700	9700	9700	9700	0
156	20230724	170600	3538330840	9700	9700	9700	9700	0
157	20230724	170500	3538330840	9700	9700	9700	9700	0
158	20230724	170400	3538330840	9700	9700	9700	9700	0
159	20230724	170300	3538330840	9700	9700	9700	9700	0
160	20230724	170200	3538330840	9700	9700	9700	9700	0
161	20230724	170100	3538330840	9700	9700	9700	9700	0
162	20230724	170000	3538330840	9700	9700	9700	9700	0
163	20230724	165900	3538330840	9700	9700	9700	9700	0
164	20230724	165800	3538330840	9700	9700	9700	9700	0
165	20230724	165700	3538330840	9700	9700	9700	9700	0
166	20230724	165600	3538330840	9700	9700	9700	9700	0
167	20230724	165500	3538330840	9700	9700	9700	9700	0
168	20230724	165400	3538330840	9700	9700	9700	9700	0
169	20230724	165300	3538330840	9700	9700	9700	9700	0
170	20230724	165200	3538330840	9700	9700	9700	9700	0
171	20230724	165100	3538330840	9700	9700	9700	9700	0
172	20230724	165000	3538330840	9700	9700	9700	9700	0
173	20230724	164900	3538330840	9700	9700	9700	9700	0
174	20230724	164800	3538330840	9700	9700	9700	9700	0
175	20230724	164700	3538330840	9700	9700	9700	9700	0
176	20230724	164600	3538330840	9700	9700	9700	9700	0
177	20230724	164500	3538330840	9700	9700	9700	9700	0
178	20230724	164400	3538330840	9700	9700	9700	9700	0
179	20230724	164300	3538330840	9700	9700	9700	9700	0
180	20230724	164200	3538330840	9700	9700	9700	9700	0
181	20230724	164100	3538330840	9700	9700	9700	9700	0
182	20230724	164000	3538330840	9700	9700	9700	9700	3492
183	20230724	163900	3538330840	9700	9700	9700	9700	0
184	20230724	163800	3538330840	9700	9700	9700	9700	0
185	20230724	163700	3538330840	9700	9700	9700	9700	0
186	20230724	163600	3538330840	9700	9700	9700	9700	0
187	20230724	163500	3538330840	9700	9700	9700	9700	0
188	20230724	163400	3538330840	9700	9700	9700	9700	0
189	20230724	163300	3538330840	9700	9700	9700	9700	0
190	20230724	163200	3538330840	9700	9700	9700	9700	0
191	20230724	163100	3538330840	9700	9700	9700	9700	0
192	20230724	163000	3538330840	9700	9700	9700	9700	0
193	20230724	162900	3538330840	9700	9700	9700	9700	0
194	20230724	162800	3538330840	9700	9700	9700	9700	0
195	20230724	162700	3538330840	9700	9700	9700	9700	0
196	20230724	162600	3538330840	9700	9700	9700	9700	0
197	20230724	162500	3538330840	9700	9700	9700	9700	0
198	20230724	162400	3538330840	9700	9700	9700	9700	0
199	20230724	162300	3538330840	9700	9700	9700	9700	0
200	20230724	162200	3538330840	9700	9700	9700	9700	0
201	20230724	162100	3538330840	9700	9700	9700	9700	0
202	20230724	162000	3538330840	9700	9700	9700	9700	0
203	20230724	161900	3538330840	9700	9700	9700	9700	0
204	20230724	161800	3538330840	9700	9700	9700	9700	0
205	20230724	161700	3538330840	9700	9700	9700	9700	0
206	20230724	161600	3538330840	9700	9700	9700	9700	0
207	20230724	161500	3538330840	9700	9700	9700	9700	0
208	20230724	161400	3538330840	9700	9700	9700	9700	0
209	20230724	161300	3538330840	9700	9700	9700	9700	0
210	20230724	161200	3538330840	9700	9700	9700	9700	0
211	20230724	161100	3538330840	9700	9700	9700	9700	0
212	20230724	161000	3538330840	9700	9700	9700	9700	3492
213	20230724	160900	3538330840	9700	9700	9700	9700	0
214	20230724	160800	3538330840	9700	9700	9700	9700	0
215	20230724	160700	3538330840	9700	9700	9700	9700	0
216	20230724	160600	3538330840	9700	9700	9700	9700	0
217	20230724	160500	3538330840	9700	9700	9700	9700	0
218	20230724	160400	3538330840	9700	9700	9700	9700	0
219	20230724	160300	3538330840	9700	9700	9700	9700	0
220	20230724	160200	3538330840	9700	9700	9700	9700	0
221	20230724	160100	3538330840	9700	9700	9700	9700	0
222	20230724	160000	3538330840	9700	9700	9700	9700	0
223	20230724	155900	3538330840	9700	9700	9700	9700	0
224	20230724	155800	3538330840	9700	9700	9700	9700	0
225	20230724	155700	3538330840	9700	9700	9700	9700	0
226	20230724	155600	3538330840	9700	9700	9700	9700	0
227	20230724	155500	3538330840	9700	9700	9700	9700	0
228	20230724	155400	3538330840	9700	9700	9700	9700	0
229	20230724	155300	3538330840	9700	9700	9700	9700	0
230	20230724	155200	3538330840	9700	9700	9700	9700	0
231	20230724	155100	3538330840	9700	9700	9700	9700	0
232	20230724	155000	3538330840	9700	9700	9700	9700	0
233	20230724	154900	3538330840	9700	9700	9700	9700	0
234	20230724	154800	3538330840	9700	9700	9700	9700	0
235	20230724	154700	3538330840	9700	9700	9700	9700	0
236	20230724	154600	3538330840	9700	9700	9700	9700	0
237	20230724	154500	3538330840	9700	9700	9700	9700	0
238	20230724	154400	3538330840	9700	9700	9700	9700	0
239	20230724	154300	3538330840	9700	9700	9700	9700	0
240	20230724	154200	3538330840	9700	9700	9700	9700	0
241	20230724	154100	3538330840	9700	9700	9700	9700	0
242	20230724	154000	3538330840	9700	9700	9700	9700	3492
243	20230724	153900	3538330840	9700	9700	9700	9700	0
244	20230724	153800	3538330840	9700	9700	9700	9700	0
245	20230724	153700	3538330840	9700	9700	9700	9700	0
246	20230724	153600	3538330840	9700	9700	9700	9700	0
247	20230724	153500	3538330840	9700	9700	9700	9700	0
248	20230724	153400	3538330840	9700	9700	9700	9700	0
249	20230724	153300	3538330840	9700	9700	9700	9700	0
250	20230724	153200	3538330840	9700	9700	9700	9700	0
251	20230724	153100	3538330840	9700	9700	9700	9700	0
252	20230724	153000	3538330840	9700	9700	9700	9700	3492
253	20230724	152900	3504458440	9700	9700	9700	9700	0
254	20230724	152800	3504458440	9700	9700	9700	9700	0
255	20230724	152700	3504458440	9700	9700	9700	9700	0
256	20230724	152600	3504458440	9700	9700	9700	9700	0
257	20230724	152500	3504458440	9700	9700	9700	9700	0
258	20230724	152400	3504458440	9700	9700	9700	9700	0
259	20230724	152300	3504458440	9700	9700	9700	9700	0
260	20230724	152200	3504458440	9700	9700	9700	9700	0
261	20230724	152100	3504458440	9700	9700	9700	9700	0
262	20230724	152000	3504458440	9700	9700	9700	9700	0
263	20230724	151900	3504458440	9700	9700	9720	9680	2489
264	20230724	151800	3480340630	9700	9690	9700	9690	57
265	20230724	151700	3479787860	9700	9690	9700	9680	357
266	20230724	151600	3476327800	9700	9700	9700	9700	216
267	20230724	151500	3474232600	9700	9700	9700	9700	66
268	20230724	151400	3473592400	9700	9720	9720	9690	402
269	20230724	151300	3469688330	9730	9720	9730	9720	95
270	20230724	151200	3468764920	9730	9730	9730	9730	155
271	20230724	151100	3467256770	9720	9710	9740	9710	1013
272	20230724	151000	3457417420	9700	9700	9710	9690	1278
273	20230724	150900	3445016760	9710	9700	9710	9700	153
274	20230724	150800	3443532150	9700	9700	9700	9700	101
275	20230724	150700	3442552450	9700	9690	9710	9690	441
276	20230724	150600	3438274820	9700	9690	9700	9690	567
277	20230724	150500	3432777260	9690	9680	9690	9680	98
278	20230724	150400	3431828610	9680	9680	9680	9680	0
279	20230724	150300	3431828610	9680	9680	9680	9670	281
280	20230724	150200	3429110520	9670	9680	9680	9660	359
281	20230724	150100	3425638430	9690	9680	9690	9660	1194
282	20230724	150000	3414098000	9690	9690	9690	9670	1207
283	20230724	145900	3402409760	9690	9680	9690	9680	469
284	20230724	145800	3397865830	9690	9680	9690	9680	127
285	20230724	145700	3396636420	9660	9680	9680	9660	1766
286	20230724	145600	3379567540	9680	9680	9680	9680	1
287	20230724	145500	3379557860	9680	9680	9680	9680	61
288	20230724	145400	3378967380	9690	9690	9690	9690	132
289	20230724	145300	3377688300	9700	9700	9700	9700	10
290	20230724	145200	3377591300	9710	9690	9710	9690	406
291	20230724	145100	3373651960	9690	9700	9710	9690	395
292	20230724	145000	3369819390	9700	9660	9700	9660	571
293	20230724	144900	3364298130	9640	9680	9680	9640	755
294	20230724	144800	3357013720	9650	9690	9690	9650	4181
295	20230724	144700	3316623170	9690	9700	9700	9680	1409
296	20230724	144600	3302983140	9690	9700	9700	9690	2963
297	20230724	144500	3274246860	9700	9700	9700	9700	104
298	20230724	144400	3273238060	9710	9710	9710	9710	462
299	20230724	144300	3268752040	9710	9720	9720	9710	179
300	20230724	144200	3267012570	9720	9720	9730	9710	614
301	20230724	144100	3261044490	9720	9720	9720	9710	301
302	20230724	144000	3258118780	9720	9710	9720	9700	1602
303	20230724	143900	3242570370	9700	9740	9740	9690	10396
304	20230724	143800	3141592230	9750	9740	9750	9740	4
305	20230724	143700	3141553240	9720	9750	9760	9720	2146
306	20230724	143600	3120653830	9750	9760	9760	9750	316
307	20230724	143500	3117569690	9760	9770	9770	9760	7
308	20230724	143400	3117501310	9770	9770	9770	9770	108
309	20230724	143300	3116446150	9760	9780	9780	9760	11
310	20230724	143200	3116338750	9780	9760	9780	9760	2
311	20230724	143100	3116319210	9760	9760	9800	9760	2075
312	20230724	143000	3096067160	9760	9800	9800	9760	1953
313	20230724	142900	3076991600	9760	9780	9790	9760	4239
314	20230724	142800	3035553050	9780	9770	9780	9760	358
315	20230724	142700	3032054340	9770	9780	9780	9770	99
316	20230724	142600	3031086130	9780	9780	9780	9780	137
317	20230724	142500	3029746270	9780	9780	9790	9780	2007
318	20230724	142400	3010108970	9790	9790	9790	9780	541
319	20230724	142300	3004814590	9780	9790	9790	9780	296
320	20230724	142200	3001918000	9780	9780	9790	9780	125
321	20230724	142100	3000694900	9780	9780	9780	9780	97
322	20230724	142000	2999746240	9780	9800	9810	9780	8597
323	20230724	141900	2915567650	9790	9790	9790	9790	121
324	20230724	141800	2914383060	9790	9800	9800	9780	1195
325	20230724	141700	2902674940	9800	9830	9830	9800	2939
326	20230724	141600	2873814420	9830	9850	9850	9830	325
327	20230724	141500	2870616420	9850	9840	9850	9840	105
328	20230724	141400	2869582920	9840	9830	9840	9830	83
329	20230724	141300	2868767000	9830	9830	9830	9830	68
330	20230724	141200	2868098560	9820	9830	9830	9820	301
331	20230724	141100	2865142730	9840	9840	9840	9840	52
332	20230724	141000	2864631050	9840	9830	9840	9830	205
333	20230724	140900	2862615050	9810	9810	9810	9810	0
334	20230724	140800	2862615050	9810	9830	9830	9810	904
335	20230724	140700	2853744450	9830	9830	9830	9830	99
336	20230724	140600	2852771280	9830	9840	9840	9830	128
337	20230724	140500	2851513030	9840	9830	9840	9830	182
338	20230724	140400	2849722960	9840	9840	9840	9830	256
339	20230724	140300	2847204240	9840	9840	9840	9840	122
340	20230724	140200	2846003760	9840	9840	9840	9840	384
341	20230724	140100	2842225200	9840	9840	9840	9840	95
342	20230724	140000	2841290400	9840	9850	9850	9840	218
343	20230724	135900	2839145180	9850	9860	9860	9850	81
344	20230724	135800	2838346830	9850	9850	9850	9850	87
345	20230724	135700	2837489880	9860	9860	9870	9860	429
346	20230724	135600	2833259920	9870	9870	9870	9870	77
347	20230724	135500	2832499930	9870	9870	9870	9860	93
348	20230724	135400	2831582930	9860	9860	9860	9860	99
349	20230724	135300	2830606790	9860	9860	9860	9860	63
350	20230724	135200	2829985610	9860	9860	9860	9860	20
351	20230724	135100	2829788410	9850	9840	9850	9840	242
352	20230724	135000	2827405880	9830	9830	9830	9830	66
353	20230724	134900	2826757100	9820	9810	9820	9810	276
354	20230724	134800	2824047830	9800	9800	9800	9800	156
355	20230724	134700	2822519030	9780	9760	9790	9760	955
356	20230724	134600	2813178380	9760	9770	9770	9760	1060
357	20230724	134500	2802823770	9760	9750	9760	9750	537
358	20230724	134400	2797584020	9760	9760	9760	9760	0
359	20230724	134300	2797584020	9760	9780	9780	9700	17200
360	20230724	134200	2630393880	9790	9800	9800	9790	409
361	20230724	134100	2626389570	9800	9810	9810	9800	349
362	20230724	134000	2622969310	9820	9820	9820	9820	208
363	20230724	133900	2620926750	9830	9860	9870	9830	2038
364	20230724	133800	2600859830	9860	9860	9880	9860	732
365	20230724	133700	2593638690	9870	9870	9870	9850	606
366	20230724	133600	2587665760	9890	9860	9900	9860	1916
367	20230724	133500	2568747010	9860	9860	9870	9860	875
368	20230724	133400	2560116430	9840	9840	9860	9830	241
369	20230724	133300	2557744390	9830	9830	9830	9830	86
370	20230724	133200	2556899010	9840	9830	9840	9830	100
371	20230724	133100	2555915990	9820	9820	9820	9820	2
372	20230724	133000	2555896350	9840	9840	9840	9840	62
373	20230724	132900	2555286270	9840	9840	9840	9840	112
374	20230724	132800	2554184190	9840	9800	9840	9800	528
375	20230724	132700	2548998700	9790	9800	9800	9790	131
376	20230724	132600	2547716180	9800	9800	9800	9800	0
377	20230724	132500	2547716180	9800	9800	9800	9800	97
378	20230724	132400	2546765580	9810	9790	9810	9790	336
379	20230724	132300	2543475720	9790	9780	9790	9780	935
380	20230724	132200	2534323080	9780	9800	9800	9780	1995
381	20230724	132100	2514782840	9800	9800	9800	9800	99
382	20230724	132000	2513812640	9810	9810	9810	9810	59
383	20230724	131900	2513233850	9810	9790	9820	9790	753
384	20230724	131800	2505846400	9760	9770	9770	9750	9275
385	20230724	131700	2415302860	9770	9780	9780	9770	446
386	20230724	131600	2410944460	9780	9780	9790	9780	100
387	20230724	131500	2409965610	9790	9790	9790	9790	0
388	20230724	131400	2409965610	9790	9790	9790	9790	93
389	20230724	131300	2409055140	9800	9800	9800	9800	83
390	20230724	131200	2408241740	9800	9800	9800	9800	0
391	20230724	131100	2408241740	9800	9800	9810	9800	398
392	20230724	131000	2404340730	9790	9790	9790	9760	715
393	20230724	130900	2397343940	9800	9800	9800	9800	0
394	20230724	130800	2397343940	9800	9830	9830	9800	382
395	20230724	130700	2393595510	9840	9770	9840	9750	2586
396	20230724	130600	2368324290	9760	9760	9810	9760	1542
397	20230724	130500	2353252260	9760	9750	9760	9740	316
398	20230724	130400	2350168520	9740	9760	9760	9740	1475
399	20230724	130300	2335799820	9770	9770	9770	9770	0
400	20230724	130200	2335799820	9770	9750	9770	9750	778
401	20230724	130100	2328198780	9750	9760	9760	9750	641
402	20230724	130000	2321947020	9760	9770	9770	9760	34
403	20230724	125900	2321615130	9760	9780	9780	9760	320
404	20230724	125800	2318489940	9780	9770	9780	9760	1853
405	20230724	125700	2300404470	9760	9800	9800	9760	1574
406	20230724	125600	2285021450	9800	9800	9800	9800	100
407	20230724	125500	2284041450	9800	9800	9800	9800	166
408	20230724	125400	2282414650	9800	9800	9800	9800	124
409	20230724	125300	2281199450	9800	9780	9800	9780	149
410	20230724	125200	2279741260	9790	9790	9790	9790	100
411	20230724	125100	2278762260	9790	9780	9790	9770	212
412	20230724	125000	2276689780	9770	9770	9770	9770	10
413	20230724	124900	2276592080	9770	9770	9770	9770	1
414	20230724	124800	2276582310	9770	9790	9790	9770	500
415	20230724	124700	2271693850	9790	9790	9800	9790	378
416	20230724	124600	2267992420	9780	9790	9790	9780	33
417	20230724	124500	2267669530	9800	9800	9800	9800	59
418	20230724	124400	2267091330	9810	9800	9810	9800	110
419	20230724	124300	2266012280	9800	9800	9800	9800	92
420	20230724	124200	2265110680	9800	9800	9800	9800	108
421	20230724	124100	2264052280	9810	9790	9810	9780	117
422	20230724	124000	2262906820	9800	9790	9800	9790	29
423	20230724	123900	2262622820	9790	9790	9790	9790	73
424	20230724	123800	2261908150	9800	9800	9810	9800	109
425	20230724	123700	2260839880	9810	9810	9810	9810	0
426	20230724	123600	2260839880	9810	9820	9820	9810	44
427	20230724	123500	2260407900	9830	9810	9830	9810	285
428	20230724	123400	2257608550	9800	9800	9800	9800	78
429	20230724	123300	2256844150	9830	9830	9830	9830	0
430	20230724	123200	2256844150	9830	9780	9830	9780	152
431	20230724	123100	2255357490	9810	9810	9810	9810	122
432	20230724	123000	2254160670	9810	9820	9820	9760	1105
433	20230724	122900	2243327380	9820	9810	9820	9770	1285
434	20230724	122800	2230753530	9810	9810	9810	9810	82
435	20230724	122700	2229949110	9810	9810	9810	9810	0
436	20230724	122600	2229949110	9810	9810	9810	9810	97
437	20230724	122500	2228997540	9820	9810	9820	9810	161
438	20230724	122400	2227417680	9820	9820	9820	9820	617
439	20230724	122300	2221358740	9820	9820	9820	9820	0
440	20230724	122200	2221358740	9820	9840	9840	9820	109
441	20230724	122100	2220286440	9840	9830	9840	9830	416
442	20230724	122000	2216197120	9830	9830	9830	9830	8
443	20230724	121900	2216118480	9840	9840	9850	9840	241
444	20230724	121800	2213746340	9840	9820	9840	9820	306
445	20230724	121700	2210741390	9820	9820	9820	9820	124
446	20230724	121600	2209523710	9820	9820	9830	9820	146
447	20230724	121500	2208089170	9820	9820	9820	9820	36
448	20230724	121400	2207735650	9820	9820	9820	9820	98
449	20230724	121300	2206773290	9830	9830	9830	9830	15
450	20230724	121200	2206625840	9830	9820	9830	9820	108
451	20230724	121100	2205565130	9810	9810	9810	9810	70
452	20230724	121000	2204878430	9810	9810	9810	9810	50
453	20230724	120900	2204387930	9810	9820	9830	9810	165
454	20230724	120800	2202767900	9830	9810	9830	9810	158
455	20230724	120700	2201216890	9810	9790	9810	9790	274
456	20230724	120600	2198534370	9790	9790	9790	9790	7
457	20230724	120500	2198465840	9790	9820	9820	9790	178
458	20230724	120400	2196718030	9830	9830	9830	9830	150
459	20230724	120300	2195243530	9830	9790	9830	9790	138
460	20230724	120200	2193888260	9790	9810	9810	9790	210
461	20230724	120100	2191829560	9810	9790	9810	9790	237
462	20230724	120000	2189508130	9800	9800	9800	9800	190
463	20230724	115900	2187646130	9790	9770	9790	9770	209
464	20230724	115800	2185602280	9760	9760	9760	9760	127
465	20230724	115700	2184362760	9770	9770	9770	9770	53
466	20230724	115600	2183844950	9780	9760	9780	9760	90
467	20230724	115500	2182966000	9790	9760	9790	9760	374
468	20230724	115400	2179312760	9780	9760	9780	9740	694
469	20230724	115300	2172539160	9740	9770	9770	9740	30
470	20230724	115200	2172246130	9770	9760	9770	9760	136
471	20230724	115100	2170917470	9760	9760	9760	9750	141
472	20230724	115000	2169542610	9740	9760	9760	9740	114
473	20230724	114900	2168429990	9770	9770	9770	9760	7
474	20230724	114800	2168361610	9770	9740	9770	9740	96
475	20230724	114700	2167423720	9770	9770	9770	9770	11
476	20230724	114600	2167316250	9730	9780	9780	9730	132
477	20230724	114500	2166025580	9780	9780	9780	9700	2880
478	20230724	114400	2137979930	9780	9780	9780	9780	0
479	20230724	114300	2137979930	9780	9790	9790	9780	431
480	20230724	114200	2133760460	9800	9780	9800	9770	96
481	20230724	114100	2132820340	9790	9800	9800	9790	195
482	20230724	114000	2130910510	9800	9810	9810	9800	131
483	20230724	113900	2129626650	9810	9810	9810	9810	3
484	20230724	113800	2129597220	9810	9810	9810	9810	3
485	20230724	113700	2129567790	9810	9830	9830	9810	358
486	20230724	113600	2126052740	9850	9850	9850	9850	1
487	20230724	113500	2126042890	9830	9850	9870	9830	151
488	20230724	113400	2124556020	9860	9830	9870	9830	101
489	20230724	113300	2123562190	9820	9830	9830	9820	142
490	20230724	113200	2122167640	9850	9850	9860	9810	311
491	20230724	113100	2119102760	9860	9860	9860	9860	508
492	20230724	113000	2114093880	9860	9900	9900	9830	10
493	20230724	112900	2113995330	9820	9900	9900	9820	464
494	20230724	112800	2109407450	9900	9750	9900	9740	11169
495	20230724	112700	1999982830	9730	9730	9730	9730	0
496	20230724	112600	1999982830	9730	9730	9730	9730	0
497	20230724	112500	1999982830	9730	9740	9770	9730	1101
498	20230724	112400	1989237840	9720	9730	9730	9720	380
499	20230724	112300	1985540460	9710	9710	9710	9710	152
500	20230724	112200	1984064540	9730	9700	9730	9700	382
501	20230724	112100	1980350700	9710	9730	9730	9700	4311
502	20230724	112000	1938486460	9740	9720	9740	9720	130
503	20230724	111900	1937220370	9750	9740	9750	9710	993
504	20230724	111800	1927559540	9740	9720	9740	9720	1027
505	20230724	111700	1917563850	9720	9720	9720	9720	10
506	20230724	111600	1917466650	9710	9710	9730	9710	391
507	20230724	111500	1913665360	9710	9710	9720	9710	3083
508	20230724	111400	1883729310	9710	9720	9720	9710	2458
509	20230724	111300	1859837560	9700	9720	9730	9690	10401
510	20230724	111200	1758932490	9700	9710	9720	9690	5420
511	20230724	111100	1706357540	9700	9730	9730	9700	3506
512	20230724	111000	1672344220	9710	9710	9730	9700	6937
513	20230724	110900	1605050280	9720	9710	9730	9700	120
514	20230724	110800	1603884130	9730	9700	9730	9700	10
515	20230724	110700	1603787050	9700	9710	9740	9700	856
516	20230724	110600	1595474880	9740	9710	9740	9710	27
517	20230724	110500	1595212680	9760	9740	9760	9700	3739
518	20230724	110400	1558875610	9750	9750	9750	9750	474
519	20230724	110300	1554254110	9750	9760	9760	9750	120
520	20230724	110200	1553083110	9760	9790	9790	9760	907
521	20230724	110100	1544221870	9780	9800	9820	9780	1304
522	20230724	110000	1531455770	9790	9800	9800	9790	380
523	20230724	105900	1527734270	9810	9820	9820	9810	133
524	20230724	105800	1526429430	9780	9790	9800	9780	275
525	20230724	105700	1523735270	9790	9750	9790	9750	369
526	20230724	105600	1520132500	9790	9790	9790	9790	198
527	20230724	105500	1518194080	9760	9760	9760	9760	0
528	20230724	105400	1518194080	9760	9770	9770	9760	1277
529	20230724	105300	1505725880	9770	9770	9770	9770	71
530	20230724	105200	1505032210	9780	9780	9780	9770	1438
531	20230724	105100	1490982040	9780	9810	9810	9780	245
532	20230724	105000	1488584830	9820	9820	9820	9820	10
533	20230724	104900	1488486630	9820	9800	9820	9780	1371
534	20230724	104800	1475056880	9830	9820	9830	9800	1484
535	20230724	104700	1460498060	9840	9810	9840	9810	139
536	20230724	104600	1459134440	9810	9830	9830	9810	1316
537	20230724	104500	1446199480	9840	9840	9840	9830	246
538	20230724	104400	1443781180	9840	9850	9850	9840	403
539	20230724	104300	1439815610	9840	9840	9840	9840	318
540	20230724	104200	1436686490	9840	9850	9850	9840	169
541	20230724	104100	1435023510	9830	9830	9830	9830	28
542	20230724	104000	1434748270	9830	9820	9830	9820	3779
543	20230724	103900	1397601820	9820	9860	9860	9810	2012
544	20230724	103800	1377809960	9860	9870	9870	9860	24
545	20230724	103700	1377573120	9870	9870	9870	9870	11
546	20230724	103600	1377464550	9860	9860	9870	9840	836
547	20230724	103500	1369225680	9850	9850	9850	9850	5
548	20230724	103400	1369176430	9840	9840	9840	9840	22
549	20230724	103300	1368959950	9840	9870	9870	9840	546
550	20230724	103200	1363576290	9860	9860	9860	9840	54
551	20230724	103100	1363044850	9860	9860	9860	9860	0
552	20230724	103000	1363044850	9860	9870	9870	9860	165
553	20230724	102900	1361417940	9870	9880	9880	9870	139
554	20230724	102800	1360046000	9870	9860	9870	9860	37
555	20230724	102700	1359680830	9850	9840	9850	9840	631
556	20230724	102600	1353469610	9840	9840	9850	9840	288
557	20230724	102500	1350634980	9840	9830	9840	9830	314
558	20230724	102400	1347545460	9840	9850	9850	9840	181
559	20230724	102300	1345762890	9850	9860	9870	9850	479
560	20230724	102200	1341041950	9870	9890	9890	9860	183
561	20230724	102100	1339235440	9870	9870	9870	9870	4
562	20230724	102000	1339195960	9870	9880	9880	9870	49
563	20230724	101900	1338712220	9880	9880	9880	9880	12
564	20230724	101800	1338593660	9880	9880	9890	9880	263
565	20230724	101700	1335995120	9910	9910	9910	9900	445
566	20230724	101600	1331589600	9910	9920	9940	9910	197
567	20230724	101500	1329636370	9950	9950	9950	9950	26
568	20230724	101400	1329377670	9950	9950	9950	9950	1
569	20230724	101300	1329367720	9950	9970	9970	9920	1998
570	20230724	101200	1309494030	9990	10000	10000	9990	676
571	20230724	101100	1302740650	10020	9970	10020	9970	1044
572	20230724	101000	1292306110	9960	9950	9970	9950	233
573	20230724	100900	1289986240	9950	9960	9970	9950	236
574	20230724	100800	1287636670	9950	9920	9960	9900	1081
575	20230724	100700	1276881770	9900	9820	9900	9820	9784
576	20230724	100600	1180139170	9850	9840	9850	9820	4010
577	20230724	100500	1140741210	9840	9860	9860	9840	427
578	20230724	100400	1136537040	9860	9870	9870	9860	181
579	20230724	100300	1134751360	9880	9880	9880	9880	11
580	20230724	100200	1134642680	9880	9860	9880	9850	1370
581	20230724	100100	1121135100	9870	9870	9870	9870	3
582	20230724	100000	1121105490	9860	9840	9860	9840	1057
583	20230724	095900	1110694070	9830	9830	9830	9830	1
584	20230724	095800	1110684240	9810	9840	9840	9810	471
585	20230724	095700	1106056940	9840	9830	9840	9810	825
586	20230724	095600	1097962920	9820	9890	9890	9820	3318
587	20230724	095500	1065338740	9830	9840	9840	9830	688
588	20230724	095400	1058575610	9840	9830	9840	9830	22
589	20230724	095300	1058359230	9840	9850	9850	9840	284
590	20230724	095200	1055562880	9850	9870	9870	9850	1418
591	20230724	095100	1041588240	9880	9880	9880	9880	584
592	20230724	095000	1035818320	9910	9910	9910	9910	1
593	20230724	094900	1035808410	9880	9880	9880	9880	65
594	20230724	094800	1035166210	9880	9890	9910	9880	1112
595	20230724	094700	1024178380	9910	9920	9920	9880	1786
596	20230724	094600	1006514010	9920	9940	9940	9900	242
597	20230724	094500	1004114040	9940	9910	9940	9910	433
598	20230724	094400	999817980	9900	9900	9900	9900	2
599	20230724	094300	999798180	9890	9880	9890	9880	719
600	20230724	094200	992692350	9870	9870	9870	9870	112
601	20230724	094100	991586910	9880	9890	9890	9880	552
602	20230724	094000	986133140	9890	9910	9910	9890	283
603	20230724	093900	983333790	9900	9900	9910	9890	1608
604	20230724	093800	967418660	9940	9940	9940	9920	1070
605	20230724	093700	956784060	9960	9880	9990	9860	605
606	20230724	093600	950806080	9860	9880	9880	9790	10187
607	20230724	093500	850954490	9880	9830	9880	9790	5656
608	20230724	093400	795495520	9880	10000	10000	9840	6283
609	20230724	093300	733075010	10000	9990	10000	9980	136
610	20230724	093200	731716370	10000	9970	10000	9970	750
611	20230724	093100	724227920	9970	9870	9970	9860	1126
612	20230724	093000	713066880	9900	9860	9900	9860	480
613	20230724	092900	708322120	9860	9810	9860	9800	270
614	20230724	092800	705669520	9800	9850	9850	9800	2672
615	20230724	092700	679414180	9840	9860	9900	9840	2002
616	20230724	092600	659640770	9820	9850	9860	9820	55
617	20230724	092500	659099950	9810	9850	9850	9810	980
618	20230724	092400	649453670	9850	9800	9880	9800	1120
619	20230724	092300	638432600	9800	9850	9850	9760	8004
620	20230724	092200	559986570	9890	9890	9890	9890	100
621	20230724	092100	558997570	9870	9820	9900	9800	8489
622	20230724	092000	475076900	9830	9820	9830	9770	3946
623	20230724	091900	436386610	9860	9860	9860	9810	1381
624	20230724	091800	422803010	9860	9860	9870	9850	830
625	20230724	091700	414617920	9900	9900	9900	9850	327
626	20230724	091600	411393620	9910	9890	9910	9850	508
627	20230724	091500	406386800	9880	9910	9910	9850	139
628	20230724	091400	405014050	9930	9940	9940	9910	328
629	20230724	091300	401757610	9960	10010	10010	9960	658
630	20230724	091200	395181970	10000	9900	10000	9900	1941
631	20230724	091100	375795680	9900	9970	10000	9630	5631
632	20230724	091000	320180860	9970	10000	10000	9970	758
633	20230724	090900	312612400	9980	10050	10050	9980	4179
634	20230724	090800	270793410	10080	10030	10090	10020	405
635	20230724	090700	266716950	10020	10060	10100	10020	1227
636	20230724	090600	254399120	10050	10130	10150	10050	4103
637	20230724	090500	212893240	10150	10150	10190	10130	2105
638	20230724	090400	191534740	10150	10130	10210	10130	696
639	20230724	090300	184474180	10130	10160	10160	10130	1819
640	20230724	090200	166027450	10200	10310	10310	10150	7407
641	20230724	090100	90694470	10320	10280	10330	10260	5938
642	20230724	090000	29714400	10280	10350	10350	10280	2880