KissMeData/251120/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	204700	1341573690	16950	16950	16950	16950	955
3	20240723	204600	1341573690	16950	16950	16950	16950	0
4	20240723	204500	1341573690	16950	16950	16950	16950	0
5	20240723	204400	1341573690	16950	16950	16950	16950	0
6	20240723	204300	1341573690	16950	16950	16950	16950	0
7	20240723	204200	1341573690	16950	16950	16950	16950	0
8	20240723	204100	1341573690	16950	16950	16950	16950	0
9	20240723	204000	1341573690	16950	16950	16950	16950	0
10	20240723	203900	1341573690	16950	16950	16950	16950	0
11	20240723	203800	1341573690	16950	16950	16950	16950	0
12	20240723	203700	1341573690	16950	16950	16950	16950	0
13	20240723	203600	1341573690	16950	16950	16950	16950	0
14	20240723	203500	1341573690	16950	16950	16950	16950	0
15	20240723	203400	1341573690	16950	16950	16950	16950	0
16	20240723	203300	1341573690	16950	16950	16950	16950	0
17	20240723	203200	1341573690	16950	16950	16950	16950	0
18	20240723	203100	1341573690	16950	16950	16950	16950	0
19	20240723	203000	1341573690	16950	16950	16950	16950	0
20	20240723	202900	1341573690	16950	16950	16950	16950	0
21	20240723	202800	1341573690	16950	16950	16950	16950	0
22	20240723	202700	1341573690	16950	16950	16950	16950	0
23	20240723	202600	1341573690	16950	16950	16950	16950	0
24	20240723	202500	1341573690	16950	16950	16950	16950	0
25	20240723	202400	1341573690	16950	16950	16950	16950	0
26	20240723	202300	1341573690	16950	16950	16950	16950	0
27	20240723	202200	1341573690	16950	16950	16950	16950	0
28	20240723	202100	1341573690	16950	16950	16950	16950	0
29	20240723	202000	1341573690	16950	16950	16950	16950	0
30	20240723	201900	1341573690	16950	16950	16950	16950	0
31	20240723	201800	1341573690	16950	16950	16950	16950	0
32	20240723	201700	1341573690	16950	16950	16950	16950	955
33	20240723	201600	1341573690	16950	16950	16950	16950	0
34	20240723	201500	1341573690	16950	16950	16950	16950	0
35	20240723	201400	1341573690	16950	16950	16950	16950	0
36	20240723	201300	1341573690	16950	16950	16950	16950	0
37	20240723	201200	1341573690	16950	16950	16950	16950	0
38	20240723	201100	1341573690	16950	16950	16950	16950	0
39	20240723	201000	1341573690	16950	16950	16950	16950	0
40	20240723	200900	1341573690	16950	16950	16950	16950	0
41	20240723	200800	1341573690	16950	16950	16950	16950	0
42	20240723	200700	1341573690	16950	16950	16950	16950	0
43	20240723	200600	1341573690	16950	16950	16950	16950	0
44	20240723	200500	1341573690	16950	16950	16950	16950	0
45	20240723	200400	1341573690	16950	16950	16950	16950	0
46	20240723	200300	1341573690	16950	16950	16950	16950	0
47	20240723	200200	1341573690	16950	16950	16950	16950	0
48	20240723	200100	1341573690	16950	16950	16950	16950	0
49	20240723	200000	1341573690	16950	16950	16950	16950	0
50	20240723	195900	1341573690	16950	16950	16950	16950	0
51	20240723	195800	1341573690	16950	16950	16950	16950	0
52	20240723	195700	1341573690	16950	16950	16950	16950	0
53	20240723	195600	1341573690	16950	16950	16950	16950	0
54	20240723	195500	1341573690	16950	16950	16950	16950	0
55	20240723	195400	1341573690	16950	16950	16950	16950	0
56	20240723	195300	1341573690	16950	16950	16950	16950	0
57	20240723	195200	1341573690	16950	16950	16950	16950	0
58	20240723	195100	1341573690	16950	16950	16950	16950	0
59	20240723	195000	1341573690	16950	16950	16950	16950	0
60	20240723	194900	1341573690	16950	16950	16950	16950	0
61	20240723	194800	1341573690	16950	16950	16950	16950	0
62	20240723	194700	1341573690	16950	16950	16950	16950	955
63	20240723	194600	1341573690	16950	16950	16950	16950	0
64	20240723	194500	1341573690	16950	16950	16950	16950	0
65	20240723	194400	1341573690	16950	16950	16950	16950	0
66	20240723	194300	1341573690	16950	16950	16950	16950	0
67	20240723	194200	1341573690	16950	16950	16950	16950	0
68	20240723	194100	1341573690	16950	16950	16950	16950	0
69	20240723	194000	1341573690	16950	16950	16950	16950	0
70	20240723	193900	1341573690	16950	16950	16950	16950	0
71	20240723	193800	1341573690	16950	16950	16950	16950	0
72	20240723	193700	1341573690	16950	16950	16950	16950	0
73	20240723	193600	1341573690	16950	16950	16950	16950	0
74	20240723	193500	1341573690	16950	16950	16950	16950	0
75	20240723	193400	1341573690	16950	16950	16950	16950	0
76	20240723	193300	1341573690	16950	16950	16950	16950	0
77	20240723	193200	1341573690	16950	16950	16950	16950	0
78	20240723	193100	1341573690	16950	16950	16950	16950	0
79	20240723	193000	1341573690	16950	16950	16950	16950	0
80	20240723	192900	1341573690	16950	16950	16950	16950	0
81	20240723	192800	1341573690	16950	16950	16950	16950	0
82	20240723	192700	1341573690	16950	16950	16950	16950	0
83	20240723	192600	1341573690	16950	16950	16950	16950	0
84	20240723	192500	1341573690	16950	16950	16950	16950	0
85	20240723	192400	1341573690	16950	16950	16950	16950	0
86	20240723	192300	1341573690	16950	16950	16950	16950	0
87	20240723	192200	1341573690	16950	16950	16950	16950	0
88	20240723	192100	1341573690	16950	16950	16950	16950	0
89	20240723	192000	1341573690	16950	16950	16950	16950	0
90	20240723	191900	1341573690	16950	16950	16950	16950	0
91	20240723	191800	1341573690	16950	16950	16950	16950	0
92	20240723	191700	1341573690	16950	16950	16950	16950	955
93	20240723	191600	1341573690	16950	16950	16950	16950	0
94	20240723	191500	1341573690	16950	16950	16950	16950	0
95	20240723	191400	1341573690	16950	16950	16950	16950	0
96	20240723	191300	1341573690	16950	16950	16950	16950	0
97	20240723	191200	1341573690	16950	16950	16950	16950	0
98	20240723	191100	1341573690	16950	16950	16950	16950	0
99	20240723	191000	1341573690	16950	16950	16950	16950	0
100	20240723	190900	1341573690	16950	16950	16950	16950	0
101	20240723	190800	1341573690	16950	16950	16950	16950	0
102	20240723	190700	1341573690	16950	16950	16950	16950	0
103	20240723	190600	1341573690	16950	16950	16950	16950	0
104	20240723	190500	1341573690	16950	16950	16950	16950	0
105	20240723	190400	1341573690	16950	16950	16950	16950	0
106	20240723	190300	1341573690	16950	16950	16950	16950	0
107	20240723	190200	1341573690	16950	16950	16950	16950	0
108	20240723	190100	1341573690	16950	16950	16950	16950	0
109	20240723	190000	1341573690	16950	16950	16950	16950	0
110	20240723	185900	1341573690	16950	16950	16950	16950	0
111	20240723	185800	1341573690	16950	16950	16950	16950	0
112	20240723	185700	1341573690	16950	16950	16950	16950	0
113	20240723	185600	1341573690	16950	16950	16950	16950	0
114	20240723	185500	1341573690	16950	16950	16950	16950	0
115	20240723	185400	1341573690	16950	16950	16950	16950	0
116	20240723	185300	1341573690	16950	16950	16950	16950	0
117	20240723	185200	1341573690	16950	16950	16950	16950	0
118	20240723	185100	1341573690	16950	16950	16950	16950	0
119	20240723	185000	1341573690	16950	16950	16950	16950	0
120	20240723	184900	1341573690	16950	16950	16950	16950	0
121	20240723	184800	1341573690	16950	16950	16950	16950	0
122	20240723	184700	1341573690	16950	16950	16950	16950	955
123	20240723	184600	1341573690	16950	16950	16950	16950	0
124	20240723	184500	1341573690	16950	16950	16950	16950	0
125	20240723	184400	1341573690	16950	16950	16950	16950	0
126	20240723	184300	1341573690	16950	16950	16950	16950	0
127	20240723	184200	1341573690	16950	16950	16950	16950	0
128	20240723	184100	1341573690	16950	16950	16950	16950	0
129	20240723	184000	1341573690	16950	16950	16950	16950	0
130	20240723	183900	1341573690	16950	16950	16950	16950	0
131	20240723	183800	1341573690	16950	16950	16950	16950	0
132	20240723	183700	1341573690	16950	16950	16950	16950	0
133	20240723	183600	1341573690	16950	16950	16950	16950	0
134	20240723	183500	1341573690	16950	16950	16950	16950	0
135	20240723	183400	1341573690	16950	16950	16950	16950	0
136	20240723	183300	1341573690	16950	16950	16950	16950	0
137	20240723	183200	1341573690	16950	16950	16950	16950	0
138	20240723	183100	1341573690	16950	16950	16950	16950	0
139	20240723	183000	1341573690	16950	16950	16950	16950	0
140	20240723	182900	1341573690	16950	16950	16950	16950	0
141	20240723	182800	1341573690	16950	16950	16950	16950	0
142	20240723	182700	1341573690	16950	16950	16950	16950	0
143	20240723	182600	1341573690	16950	16950	16950	16950	0
144	20240723	182500	1341573690	16950	16950	16950	16950	0
145	20240723	182400	1341573690	16950	16950	16950	16950	0
146	20240723	182300	1341573690	16950	16950	16950	16950	0
147	20240723	182200	1341573690	16950	16950	16950	16950	0
148	20240723	182100	1341573690	16950	16950	16950	16950	0
149	20240723	182000	1341573690	16950	16950	16950	16950	0
150	20240723	181900	1341573690	16950	16950	16950	16950	0
151	20240723	181800	1341573690	16950	16950	16950	16950	0
152	20240723	181700	1341573690	16950	16950	16950	16950	955
153	20240723	181600	1341573690	16950	16950	16950	16950	0
154	20240723	181500	1341573690	16950	16950	16950	16950	0
155	20240723	181400	1341573690	16950	16950	16950	16950	0
156	20240723	181300	1341573690	16950	16950	16950	16950	0
157	20240723	181200	1341573690	16950	16950	16950	16950	0
158	20240723	181100	1341573690	16950	16950	16950	16950	0
159	20240723	181000	1341573690	16950	16950	16950	16950	0
160	20240723	180900	1341573690	16950	16950	16950	16950	0
161	20240723	180800	1341573690	16950	16950	16950	16950	0
162	20240723	180700	1341573690	16950	16950	16950	16950	0
163	20240723	180600	1341573690	16950	16950	16950	16950	0
164	20240723	180500	1341573690	16950	16950	16950	16950	0
165	20240723	180400	1341573690	16950	16950	16950	16950	0
166	20240723	180300	1341573690	16950	16950	16950	16950	0
167	20240723	180200	1341573690	16950	16950	16950	16950	0
168	20240723	180100	1341573690	16950	16950	16950	16950	0
169	20240723	180000	1341573690	16950	16950	16950	16950	0
170	20240723	175900	1341573690	16950	16950	16950	16950	0
171	20240723	175800	1341573690	16950	16950	16950	16950	0
172	20240723	175700	1341573690	16950	16950	16950	16950	0
173	20240723	175600	1341573690	16950	16950	16950	16950	0
174	20240723	175500	1341573690	16950	16950	16950	16950	0
175	20240723	175400	1341573690	16950	16950	16950	16950	0
176	20240723	175300	1341573690	16950	16950	16950	16950	0
177	20240723	175200	1341573690	16950	16950	16950	16950	0
178	20240723	175100	1341573690	16950	16950	16950	16950	0
179	20240723	175000	1341573690	16950	16950	16950	16950	0
180	20240723	174900	1341573690	16950	16950	16950	16950	0
181	20240723	174800	1341573690	16950	16950	16950	16950	0
182	20240723	174700	1341573690	16950	16950	16950	16950	955
183	20240723	174600	1341573690	16950	16950	16950	16950	0
184	20240723	174500	1341573690	16950	16950	16950	16950	0
185	20240723	174400	1341573690	16950	16950	16950	16950	0
186	20240723	174300	1341573690	16950	16950	16950	16950	0
187	20240723	174200	1341573690	16950	16950	16950	16950	0
188	20240723	174100	1341573690	16950	16950	16950	16950	0
189	20240723	174000	1341573690	16950	16950	16950	16950	0
190	20240723	173900	1341573690	16950	16950	16950	16950	0
191	20240723	173800	1341573690	16950	16950	16950	16950	0
192	20240723	173700	1341573690	16950	16950	16950	16950	0
193	20240723	173600	1341573690	16950	16950	16950	16950	0
194	20240723	173500	1341573690	16950	16950	16950	16950	0
195	20240723	173400	1341573690	16950	16950	16950	16950	0
196	20240723	173300	1341573690	16950	16950	16950	16950	0
197	20240723	173200	1341573690	16950	16950	16950	16950	0
198	20240723	173100	1341573690	16950	16950	16950	16950	0
199	20240723	173000	1341573690	16950	16950	16950	16950	0
200	20240723	172900	1341573690	16950	16950	16950	16950	0
201	20240723	172800	1341573690	16950	16950	16950	16950	0
202	20240723	172700	1341573690	16950	16950	16950	16950	0
203	20240723	172600	1341573690	16950	16950	16950	16950	0
204	20240723	172500	1341573690	16950	16950	16950	16950	0
205	20240723	172400	1341573690	16950	16950	16950	16950	0
206	20240723	172300	1341573690	16950	16950	16950	16950	0
207	20240723	172200	1341573690	16950	16950	16950	16950	0
208	20240723	172100	1341573690	16950	16950	16950	16950	0
209	20240723	172000	1341573690	16950	16950	16950	16950	0
210	20240723	171900	1341573690	16950	16950	16950	16950	0
211	20240723	171800	1341573690	16950	16950	16950	16950	0
212	20240723	171700	1341573690	16950	16950	16950	16950	955
213	20240723	171600	1341573690	16950	16950	16950	16950	0
214	20240723	171500	1341573690	16950	16950	16950	16950	0
215	20240723	171400	1341573690	16950	16950	16950	16950	0
216	20240723	171300	1341573690	16950	16950	16950	16950	0
217	20240723	171200	1341573690	16950	16950	16950	16950	0
218	20240723	171100	1341573690	16950	16950	16950	16950	0
219	20240723	171000	1341573690	16950	16950	16950	16950	0
220	20240723	170900	1341573690	16950	16950	16950	16950	0
221	20240723	170800	1341573690	16950	16950	16950	16950	0
222	20240723	170700	1341573690	16950	16950	16950	16950	0
223	20240723	170600	1341573690	16950	16950	16950	16950	0
224	20240723	170500	1341573690	16950	16950	16950	16950	0
225	20240723	170400	1341573690	16950	16950	16950	16950	0
226	20240723	170300	1341573690	16950	16950	16950	16950	0
227	20240723	170200	1341573690	16950	16950	16950	16950	0
228	20240723	170100	1341573690	16950	16950	16950	16950	0
229	20240723	170000	1341573690	16950	16950	16950	16950	0
230	20240723	165900	1341573690	16950	16950	16950	16950	0
231	20240723	165800	1341573690	16950	16950	16950	16950	0
232	20240723	165700	1341573690	16950	16950	16950	16950	0
233	20240723	165600	1341573690	16950	16950	16950	16950	0
234	20240723	165500	1341573690	16950	16950	16950	16950	0
235	20240723	165400	1341573690	16950	16950	16950	16950	0
236	20240723	165300	1341573690	16950	16950	16950	16950	0
237	20240723	165200	1341573690	16950	16950	16950	16950	0
238	20240723	165100	1341573690	16950	16950	16950	16950	0
239	20240723	165000	1341573690	16950	16950	16950	16950	0
240	20240723	164900	1341573690	16950	16950	16950	16950	0
241	20240723	164800	1341573690	16950	16950	16950	16950	0
242	20240723	164700	1341573690	16950	16950	16950	16950	955
243	20240723	164600	1341573690	16950	16950	16950	16950	0
244	20240723	164500	1341573690	16950	16950	16950	16950	0
245	20240723	164400	1341573690	16950	16950	16950	16950	0
246	20240723	164300	1341573690	16950	16950	16950	16950	0
247	20240723	164200	1341573690	16950	16950	16950	16950	0
248	20240723	164100	1341573690	16950	16950	16950	16950	0
249	20240723	164000	1341573690	16950	16950	16950	16950	0
250	20240723	163900	1341573690	16950	16950	16950	16950	0
251	20240723	163800	1341573690	16950	16950	16950	16950	0
252	20240723	163700	1341573690	16950	16950	16950	16950	0
253	20240723	163600	1341573690	16950	16950	16950	16950	0
254	20240723	163500	1341573690	16950	16950	16950	16950	0
255	20240723	163400	1341573690	16950	16950	16950	16950	0
256	20240723	163300	1341573690	16950	16950	16950	16950	0
257	20240723	163200	1341573690	16950	16950	16950	16950	0
258	20240723	163100	1341573690	16950	16950	16950	16950	0
259	20240723	163000	1341573690	16950	16950	16950	16950	0
260	20240723	162900	1341573690	16950	16950	16950	16950	0
261	20240723	162800	1341573690	16950	16950	16950	16950	0
262	20240723	162700	1341573690	16950	16950	16950	16950	0
263	20240723	162600	1341573690	16950	16950	16950	16950	0
264	20240723	162500	1341573690	16950	16950	16950	16950	0
265	20240723	162400	1341573690	16950	16950	16950	16950	0
266	20240723	162300	1341573690	16950	16950	16950	16950	0
267	20240723	162200	1341573690	16950	16950	16950	16950	0
268	20240723	162100	1341573690	16950	16950	16950	16950	0
269	20240723	162000	1341573690	16950	16950	16950	16950	0
270	20240723	161900	1341573690	16950	16950	16950	16950	0
271	20240723	161800	1341573690	16950	16950	16950	16950	0
272	20240723	161700	1341573690	16950	16950	16950	16950	955
273	20240723	161600	1341573690	16950	16950	16950	16950	0
274	20240723	161500	1341573690	16950	16950	16950	16950	0
275	20240723	161400	1341573690	16950	16950	16950	16950	0
276	20240723	161300	1341573690	16950	16950	16950	16950	0
277	20240723	161200	1341573690	16950	16950	16950	16950	0
278	20240723	161100	1341573690	16950	16950	16950	16950	0
279	20240723	161000	1341573690	16950	16950	16950	16950	0
280	20240723	160900	1341573690	16950	16950	16950	16950	0
281	20240723	160800	1341573690	16950	16950	16950	16950	0
282	20240723	160700	1341573690	16950	16950	16950	16950	0
283	20240723	160600	1341573690	16950	16950	16950	16950	0
284	20240723	160500	1341573690	16950	16950	16950	16950	0
285	20240723	160400	1341573690	16950	16950	16950	16950	0
286	20240723	160300	1341573690	16950	16950	16950	16950	0
287	20240723	160200	1341573690	16950	16950	16950	16950	0
288	20240723	160100	1341573690	16950	16950	16950	16950	0
289	20240723	160000	1341573690	16950	16950	16950	16950	0
290	20240723	155900	1341573690	16950	16950	16950	16950	0
291	20240723	155800	1341573690	16950	16950	16950	16950	0
292	20240723	155700	1341573690	16950	16950	16950	16950	0
293	20240723	155600	1341573690	16950	16950	16950	16950	0
294	20240723	155500	1341573690	16950	16950	16950	16950	0
295	20240723	155400	1341573690	16950	16950	16950	16950	0
296	20240723	155300	1341573690	16950	16950	16950	16950	0
297	20240723	155200	1341573690	16950	16950	16950	16950	0
298	20240723	155100	1341573690	16950	16950	16950	16950	0
299	20240723	155000	1341573690	16950	16950	16950	16950	0
300	20240723	154900	1341573690	16950	16950	16950	16950	0
301	20240723	154800	1341573690	16950	16950	16950	16950	0
302	20240723	154700	1341573690	16950	16950	16950	16950	955
303	20240723	154600	1341573690	16950	16950	16950	16950	0
304	20240723	154500	1341573690	16950	16950	16950	16950	0
305	20240723	154400	1341573690	16950	16950	16950	16950	0
306	20240723	154300	1341573690	16950	16950	16950	16950	0
307	20240723	154200	1341573690	16950	16950	16950	16950	0
308	20240723	154100	1341573690	16950	16950	16950	16950	0
309	20240723	154000	1341573690	16950	16950	16950	16950	0
310	20240723	153900	1341573690	16950	16950	16950	16950	0
311	20240723	153800	1341573690	16950	16950	16950	16950	0
312	20240723	153700	1341573690	16950	16950	16950	16950	0
313	20240723	153600	1341573690	16950	16950	16950	16950	0
314	20240723	153500	1341573690	16950	16950	16950	16950	0
315	20240723	153400	1341573690	16950	16950	16950	16950	0
316	20240723	153300	1341573690	16950	16950	16950	16950	0
317	20240723	153200	1341573690	16950	16950	16950	16950	0
318	20240723	153100	1341573690	16950	16950	16950	16950	0
319	20240723	153000	1341573690	16950	16950	16950	16950	955
320	20240723	152900	1325386440	17010	17010	17010	17010	0
321	20240723	152800	1325386440	17010	17010	17010	17010	0
322	20240723	152700	1325386440	17010	17010	17010	17010	0
323	20240723	152600	1325386440	17010	17010	17010	17010	0
324	20240723	152500	1325386440	17010	17010	17010	17010	0
325	20240723	152400	1325386440	17010	17010	17010	17010	0
326	20240723	152300	1325386440	17010	17010	17010	17010	0
327	20240723	152200	1325386440	17010	17010	17010	17010	0
328	20240723	152100	1325386440	17010	17010	17010	17010	0
329	20240723	152000	1325386440	17010	17010	17010	17010	0
330	20240723	151900	1325386440	17010	17040	17040	17010	153
331	20240723	151800	1322780370	17000	17030	17040	17000	414
332	20240723	151700	1315741940	17070	17030	17070	17010	133
333	20240723	151600	1313476550	17030	17030	17030	17030	0
334	20240723	151500	1313476550	17030	17060	17060	17030	35
335	20240723	151400	1312880470	17030	17040	17040	17030	100
336	20240723	151300	1311177320	17050	17060	17060	17050	15
337	20240723	151200	1310921520	17050	17050	17050	17050	40
338	20240723	151100	1310239520	17050	17050	17050	17050	90
339	20240723	151000	1308705020	17050	17030	17050	17030	46
340	20240723	150900	1307921380	17030	17030	17030	17030	0
341	20240723	150800	1307921380	17030	17030	17030	17030	25
342	20240723	150700	1307495630	17090	17090	17090	17090	0
343	20240723	150600	1307495630	17090	17080	17090	17080	450
344	20240723	150500	1299806820	17080	17080	17080	17080	1
345	20240723	150400	1299789740	17080	17080	17080	17080	20
346	20240723	150300	1299448140	17090	17090	17090	17090	0
347	20240723	150200	1299448140	17090	17090	17090	17090	2
348	20240723	150100	1299413960	17090	17090	17090	17090	0
349	20240723	150000	1299413960	17090	17040	17090	17040	100
350	20240723	145900	1297708230	17040	17040	17040	17040	0
351	20240723	145800	1297708230	17040	17030	17040	17030	70
352	20240723	145700	1296516060	17030	17030	17030	17030	38
353	20240723	145600	1295868920	17030	17030	17030	17030	0
354	20240723	145500	1295868920	17030	17030	17030	17030	1
355	20240723	145400	1295851890	17000	17000	17000	17000	0
356	20240723	145300	1295851890	17000	16960	17000	16960	29
357	20240723	145200	1295360010	16970	16970	16970	16970	0
358	20240723	145100	1295360010	16970	16970	16970	16970	32
359	20240723	145000	1294816970	16970	16970	16970	16970	19
360	20240723	144900	1294494540	16960	17000	17000	16960	200
361	20240723	144800	1291101900	17040	17040	17040	17040	6
362	20240723	144700	1290999660	17000	17000	17000	17000	0
363	20240723	144600	1290999660	17000	17000	17000	17000	0
364	20240723	144500	1290999660	17000	17020	17020	17000	146
365	20240723	144400	1288517630	17030	17030	17040	17030	34
366	20240723	144300	1287938440	17010	17020	17020	17010	42
367	20240723	144200	1287223610	17030	17030	17040	17030	55
368	20240723	144100	1286286920	17040	17040	17040	17040	10
369	20240723	144000	1286116520	16950	17050	17050	16950	500
370	20240723	143900	1277632320	17060	17060	17060	17000	25
371	20240723	143800	1277206660	17060	17050	17060	17050	42
372	20240723	143700	1276490520	17050	17050	17050	17050	15
373	20240723	143600	1276234770	17050	17040	17050	17040	19
374	20240723	143500	1275910830	17060	17060	17060	17060	1
375	20240723	143400	1275893770	17010	17010	17010	17010	0
376	20240723	143300	1275893770	17010	17030	17030	17010	240
377	20240723	143200	1271809280	17100	17100	17100	17100	1
378	20240723	143100	1271792180	17170	17140	17170	17140	439
379	20240723	143000	1264256350	17160	17020	17160	17020	730
380	20240723	142900	1251767290	17020	17020	17020	17020	0
381	20240723	142800	1251767290	17020	17020	17020	17020	1
382	20240723	142700	1251750270	17040	16970	17040	16970	85
383	20240723	142600	1250307480	16980	16980	16980	16980	0
384	20240723	142500	1250307480	16980	16980	16980	16980	27
385	20240723	142400	1249849020	16980	17000	17000	16980	573
386	20240723	142300	1240117440	17040	17040	17040	17040	0
387	20240723	142200	1240117440	17040	17040	17040	17040	0
388	20240723	142100	1240117440	17040	17040	17040	17040	0
389	20240723	142000	1240117440	17040	17040	17040	17040	0
390	20240723	141900	1240117440	17040	17040	17040	17040	3
391	20240723	141800	1240066320	17010	17010	17010	17010	0
392	20240723	141700	1240066320	17010	17010	17010	17010	1
393	20240723	141600	1240049310	17010	17000	17030	17000	6
394	20240723	141500	1239947240	16980	16990	17000	16980	109
395	20240723	141400	1238096230	16990	16990	16990	16990	0
396	20240723	141300	1238096230	16990	17010	17010	16990	314
397	20240723	141200	1232758880	17010	17010	17010	17010	0
398	20240723	141100	1232758880	17010	17000	17010	17000	72
399	20240723	141000	1231534260	17010	17010	17010	17010	20
400	20240723	140900	1231194060	17010	17000	17010	17000	300
401	20240723	140800	1226093050	17000	16960	17000	16960	13
402	20240723	140700	1225872340	16960	16960	16960	16960	0
403	20240723	140600	1225872340	16960	16960	16960	16960	100
404	20240723	140500	1224176340	16950	16950	16950	16950	147
405	20240723	140400	1221684690	16920	16920	16920	16920	0
406	20240723	140300	1221684690	16920	16920	16920	16920	0
407	20240723	140200	1221684690	16920	16920	16920	16920	0
408	20240723	140100	1221684690	16920	16920	16920	16920	0
409	20240723	140000	1221684690	16920	16900	16920	16900	206
410	20240723	135900	1218203090	16910	16910	16910	16910	12
411	20240723	135800	1218000170	16910	16910	16910	16910	7
412	20240723	135700	1217881800	16900	16910	16910	16900	100
413	20240723	135600	1216191000	16890	16890	16890	16890	0
414	20240723	135500	1216191000	16890	16900	16910	16880	970
415	20240723	135400	1199810270	16910	16940	16940	16910	453
416	20240723	135300	1192144230	16950	16950	16950	16950	0
417	20240723	135200	1192144230	16950	16950	16950	16950	0
418	20240723	135100	1192144230	16950	16950	16950	16950	1
419	20240723	135000	1192127280	16940	16940	16940	16940	0
420	20240723	134900	1192127280	16940	16940	16940	16940	0
421	20240723	134800	1192127280	16940	16940	16940	16940	0
422	20240723	134700	1192127280	16940	16940	16940	16940	0
423	20240723	134600	1192127280	16940	16940	16940	16940	0
424	20240723	134500	1192127280	16940	16940	16940	16940	0
425	20240723	134400	1192127280	16940	16940	16940	16940	0
426	20240723	134300	1192127280	16940	16940	16940	16940	22
427	20240723	134200	1191754600	16960	16960	16960	16960	0
428	20240723	134100	1191754600	16960	16960	16960	16960	0
429	20240723	134000	1191754600	16960	16970	16970	16960	352
430	20240723	133900	1185782810	16970	16970	16970	16970	0
431	20240723	133800	1185782810	16970	16970	16970	16970	62
432	20240723	133700	1184730670	16960	16980	16980	16960	42
433	20240723	133600	1184018330	16970	16990	16990	16970	64
434	20240723	133500	1182931700	17000	17030	17030	17000	552
435	20240723	133400	1173542950	17040	17040	17040	17040	0
436	20240723	133300	1173542950	17040	17050	17050	17040	206
437	20240723	133200	1170032700	17050	17050	17050	17050	29
438	20240723	133100	1169538250	17050	17060	17060	17050	500
439	20240723	133000	1161013080	17060	17060	17060	17060	350
440	20240723	132900	1155042080	17080	17080	17080	17080	394
441	20240723	132800	1148312560	17090	17090	17090	17090	308
442	20240723	132700	1143048840	17100	17100	17100	17100	1
443	20240723	132600	1143031740	17120	17120	17120	17120	0
444	20240723	132500	1143031740	17120	17120	17120	17120	6
445	20240723	132400	1142929020	17120	17120	17120	17120	0
446	20240723	132300	1142929020	17120	17120	17120	17120	94
447	20240723	132200	1141319740	17140	17140	17140	17140	0
448	20240723	132100	1141319740	17140	17140	17140	17140	0
449	20240723	132000	1141319740	17140	17140	17140	17140	0
450	20240723	131900	1141319740	17140	17140	17140	17140	0
451	20240723	131800	1141319740	17140	17140	17140	17140	0
452	20240723	131700	1141319740	17140	17140	17140	17140	0
453	20240723	131600	1141319740	17140	17140	17140	17140	0
454	20240723	131500	1141319740	17140	17140	17140	17140	0
455	20240723	131400	1141319740	17140	17140	17140	17140	0
456	20240723	131300	1141319740	17140	17080	17140	17080	128
457	20240723	131200	1139133380	17100	17100	17100	17100	20
458	20240723	131100	1138791380	17100	17130	17130	17100	1251
459	20240723	131000	1117394800	17130	17140	17140	17130	260
460	20240723	130900	1112940500	17160	17160	17160	17160	0
461	20240723	130800	1112940500	17160	17160	17160	17160	0
462	20240723	130700	1112940500	17160	17160	17160	17160	5
463	20240723	130600	1112854700	17160	17160	17160	17160	0
464	20240723	130500	1112854700	17160	17160	17170	17160	262
465	20240723	130400	1108357170	17160	17150	17160	17150	369
466	20240723	130300	1102026920	17120	17120	17120	17120	0
467	20240723	130200	1102026920	17120	17120	17120	17120	0
468	20240723	130100	1102026920	17120	17110	17120	17110	137
469	20240723	130000	1099682180	17100	17100	17100	17100	83
470	20240723	125900	1098262880	17100	17100	17100	17100	0
471	20240723	125800	1098262880	17100	17100	17100	17100	0
472	20240723	125700	1098262880	17100	17100	17100	17100	0
473	20240723	125600	1098262880	17100	17100	17100	17100	0
474	20240723	125500	1098262880	17100	17100	17100	17100	1
475	20240723	125400	1098245780	17070	17070	17070	17070	0
476	20240723	125300	1098245780	17070	17080	17080	17070	309
477	20240723	125200	1092969670	17090	17090	17090	17090	50
478	20240723	125100	1092115170	17110	17110	17110	17110	0
479	20240723	125000	1092115170	17110	17090	17110	17080	225
480	20240723	124900	1088269610	17090	17090	17090	17090	10
481	20240723	124800	1088098710	17090	17090	17090	17090	0
482	20240723	124700	1088098710	17090	17100	17100	17090	1172
483	20240723	124600	1068066500	17110	17110	17110	17110	0
484	20240723	124500	1068066500	17110	17120	17120	17110	287
485	20240723	124400	1063155710	17120	17120	17120	17120	7
486	20240723	124300	1063035870	17120	17150	17150	17120	908
487	20240723	124200	1047463700	17150	17150	17150	17150	0
488	20240723	124100	1047463700	17150	17150	17150	17150	0
489	20240723	124000	1047463700	17150	17150	17150	17150	1
490	20240723	123900	1047446550	17100	17150	17150	17100	301
491	20240723	123800	1042299400	17130	17130	17130	17130	9
492	20240723	123700	1042145230	17160	17160	17160	17160	0
493	20240723	123600	1042145230	17160	17100	17160	17100	151
494	20240723	123500	1039563070	17100	17110	17110	17100	10
495	20240723	123400	1039392010	17170	17170	17170	17170	0
496	20240723	123300	1039392010	17170	17170	17170	17170	0
497	20240723	123200	1039392010	17170	17170	17170	17170	0
498	20240723	123100	1039392010	17170	17170	17170	17170	0
499	20240723	123000	1039392010	17170	17170	17170	17170	7
500	20240723	122900	1039271820	17180	17180	17180	17180	0
501	20240723	122800	1039271820	17180	17110	17180	17110	182
502	20240723	122700	1036154940	17110	17110	17110	17110	50
503	20240723	122600	1035299440	17100	17100	17100	17100	0
504	20240723	122500	1035299440	17100	17100	17100	17100	0
505	20240723	122400	1035299440	17100	17100	17100	17100	9
506	20240723	122300	1035145540	17080	17090	17090	17070	80
507	20240723	122200	1033778860	17080	17100	17100	17080	236
508	20240723	122100	1029744960	17110	17110	17110	17110	0
509	20240723	122000	1029744960	17110	17110	17110	17110	3
510	20240723	121900	1029693630	17110	17120	17120	17110	63
511	20240723	121800	1028615120	17130	17140	17140	17130	138
512	20240723	121700	1026251170	17140	17180	17190	17130	1108
513	20240723	121600	1007247280	17170	17170	17170	17160	259
514	20240723	121500	1002800500	17170	17210	17210	17170	1517
515	20240723	121400	976727050	17220	17220	17220	17220	1
516	20240723	121300	976709830	17260	17250	17260	17250	30
517	20240723	121200	976192240	17280	17280	17280	17280	0
518	20240723	121100	976192240	17280	17280	17280	17280	0
519	20240723	121000	976192240	17280	17280	17280	17280	0
520	20240723	120900	976192240	17280	17280	17280	17280	5
521	20240723	120800	976105840	17220	17250	17250	17220	31
522	20240723	120700	975571670	17260	17270	17270	17260	76
523	20240723	120600	974259180	17300	17300	17300	17300	1
524	20240723	120500	974241880	17270	17270	17270	17270	1
525	20240723	120400	974224610	17280	17280	17280	17280	0
526	20240723	120300	974224610	17280	17280	17280	17280	30
527	20240723	120200	973706210	17300	17300	17300	17300	0
528	20240723	120100	973706210	17300	17300	17300	17300	1
529	20240723	120000	973688910	17300	17300	17300	17300	0
530	20240723	115900	973688910	17300	17300	17300	17300	2
531	20240723	115800	973654310	17280	17290	17290	17280	2
532	20240723	115700	973619740	17300	17290	17300	17290	90
533	20240723	115600	972063330	17300	17300	17300	17300	0
534	20240723	115500	972063330	17300	17230	17300	17220	61
535	20240723	115400	971010420	17310	17310	17310	17310	0
536	20240723	115300	971010420	17310	17280	17310	17280	301
537	20240723	115200	965802430	17270	17210	17270	17210	131
538	20240723	115100	963541360	17200	17200	17200	17200	0
539	20240723	115000	963541360	17200	17200	17200	17200	1
540	20240723	114900	963524160	17190	17190	17190	17190	0
541	20240723	114800	963524160	17190	17190	17190	17190	0
542	20240723	114700	963524160	17190	17190	17190	17190	0
543	20240723	114600	963524160	17190	17240	17240	17190	1017
544	20240723	114500	946029500	17250	17250	17250	17250	28
545	20240723	114400	945546500	17220	17220	17220	17220	0
546	20240723	114300	945546500	17220	17220	17220	17220	0
547	20240723	114200	945546500	17220	17220	17220	17220	1
548	20240723	114100	945529280	17220	17220	17220	17220	0
549	20240723	114000	945529280	17220	17220	17220	17220	13
550	20240723	113900	945305420	17220	17220	17220	17220	0
551	20240723	113800	945305420	17220	17220	17220	17220	102
552	20240723	113700	943548980	17200	17200	17200	17200	499
553	20240723	113600	934966180	17200	17200	17200	17200	2
554	20240723	113500	934931780	17230	17230	17230	17230	2
555	20240723	113400	934897320	17250	17260	17260	17250	375
556	20240723	113300	928425850	17260	17260	17260	17260	0
557	20240723	113200	928425850	17260	17290	17290	17260	74
558	20240723	113100	927146850	17300	17300	17300	17300	0
559	20240723	113000	927146850	17300	17300	17300	17300	4
560	20240723	112900	927077650	17310	17270	17310	17270	115
561	20240723	112800	925088040	17300	17270	17300	17270	259
562	20240723	112700	920612740	17280	17190	17280	17190	462
563	20240723	112600	912642450	17190	17190	17190	17190	0
564	20240723	112500	912642450	17190	17200	17200	17190	393
565	20240723	112400	905882860	17170	17190	17190	17170	182
566	20240723	112300	902756920	17190	17190	17190	17190	45
567	20240723	112200	901983370	17200	17200	17200	17200	0
568	20240723	112100	901983370	17200	17200	17200	17200	0
569	20240723	112000	901983370	17200	17190	17200	17190	136
570	20240723	111900	899644520	17190	17190	17190	17190	0
571	20240723	111800	899644520	17190	17190	17190	17190	1
572	20240723	111700	899627330	17170	17170	17170	17170	0
573	20240723	111600	899627330	17170	17170	17170	17170	17
574	20240723	111500	899335440	17190	17190	17190	17190	5
575	20240723	111400	899249490	17170	17170	17170	17170	20
576	20240723	111300	898906090	17170	17170	17170	17170	0
577	20240723	111200	898906090	17170	17170	17170	17170	0
578	20240723	111100	898906090	17170	17180	17180	17170	555
579	20240723	111000	889373330	17190	17190	17190	17190	164
580	20240723	110900	886554170	17200	17200	17200	17200	10
581	20240723	110800	886382170	17190	17190	17190	17190	200
582	20240723	110700	882944170	17190	17190	17190	17190	1
583	20240723	110600	882926980	17190	17190	17190	17190	0
584	20240723	110500	882926980	17190	17190	17190	17190	13
585	20240723	110400	882703510	17190	17190	17190	17190	0
586	20240723	110300	882703510	17190	17190	17190	17190	20
587	20240723	110200	882359710	17200	17200	17200	17200	0
588	20240723	110100	882359710	17200	17200	17200	17200	8
589	20240723	110000	882222110	17230	17230	17230	17230	1
590	20240723	105900	882204880	17220	17220	17220	17220	13
591	20240723	105800	881981020	17220	17220	17220	17200	303
592	20240723	105700	876769280	17210	17200	17220	17200	28
593	20240723	105600	876287410	17250	17250	17250	17250	0
594	20240723	105500	876287410	17250	17250	17250	17250	10
595	20240723	105400	876114910	17250	17180	17250	17180	295
596	20240723	105300	871041280	17180	17180	17200	17180	15
597	20240723	105200	870783500	17190	17190	17190	17180	4
598	20240723	105100	870714750	17150	17160	17160	17150	59
599	20240723	105000	869702880	17150	17150	17150	17150	0
600	20240723	104900	869702880	17150	17150	17150	17150	2
601	20240723	104800	869668580	17150	17150	17150	17150	10
602	20240723	104700	869497080	17170	17170	17170	17170	201
603	20240723	104600	866045910	17140	17140	17140	17140	10
604	20240723	104500	865874510	17140	17140	17140	17140	130
605	20240723	104400	863646310	17140	17140	17140	17140	0
606	20240723	104300	863646310	17140	17170	17170	17140	2
607	20240723	104200	863612000	17140	17170	17170	17140	406
608	20240723	104100	856648610	17200	17200	17200	17200	0
609	20240723	104000	856648610	17200	17200	17200	17200	0
610	20240723	103900	856648610	17200	17210	17210	17200	204
611	20240723	103800	853137780	17260	17210	17260	17210	2
612	20240723	103700	853103310	17270	17190	17270	17190	4
613	20240723	103600	853034470	17190	17190	17190	17190	0
614	20240723	103500	853034470	17190	17190	17190	17190	1
615	20240723	103400	853017280	17170	17190	17190	17170	2
616	20240723	103300	852982920	17180	17180	17190	17180	3
617	20240723	103200	852931370	17180	17180	17180	17180	200
618	20240723	103100	849495370	17190	17190	17190	17190	1
619	20240723	103000	849478180	17190	17220	17220	17190	1136
620	20240723	102900	829941270	17220	17220	17220	17220	190
621	20240723	102800	826669470	17220	17220	17220	17220	10
622	20240723	102700	826497270	17220	17260	17260	17220	431
623	20240723	102600	819070180	17260	17260	17260	17260	24
624	20240723	102500	818655940	17250	17250	17250	17250	27
625	20240723	102400	818190190	17260	17280	17280	17260	157
626	20240723	102300	815480340	17300	17300	17300	17300	3
627	20240723	102200	815428440	17300	17260	17300	17260	47
628	20240723	102100	814617140	17260	17270	17270	17260	23
629	20240723	102000	814220130	17270	17280	17280	17270	2
630	20240723	101900	814185580	17300	17300	17300	17300	0
631	20240723	101800	814185580	17300	17290	17300	17290	12
632	20240723	101700	813978080	17290	17290	17290	17290	59
633	20240723	101600	812957970	17290	17290	17290	17290	40
634	20240723	101500	812266370	17270	17270	17270	17270	2
635	20240723	101400	812231830	17300	17300	17300	17300	0
636	20240723	101300	812231830	17300	17260	17320	17260	56
637	20240723	101200	811263120	17260	17260	17260	17260	2
638	20240723	101100	811228600	17260	17250	17260	17240	308
639	20240723	101000	805918580	17290	17280	17290	17280	3
640	20240723	100900	805866720	17300	17270	17300	17270	4
641	20240723	100800	805797580	17240	17240	17240	17240	118
642	20240723	100700	803763260	17310	17310	17310	17310	155
643	20240723	100600	801080210	17310	17290	17310	17290	194
644	20240723	100500	797723520	17290	17200	17290	17200	805
645	20240723	100400	783850660	17190	17200	17210	17190	117
646	20240723	100300	781838340	17200	17200	17200	17200	104
647	20240723	100200	780049540	17210	17130	17210	17130	131
648	20240723	100100	777799820	17100	17100	17100	17100	58
649	20240723	100000	776808020	17100	17160	17160	17100	21
650	20240723	095900	776448320	17180	17180	17180	17180	0
651	20240723	095800	776448320	17180	17160	17180	17160	547
652	20240723	095700	767061760	17150	17120	17150	17120	106
653	20240723	095600	765245260	17120	17050	17120	17050	405
654	20240723	095500	758339760	17110	17110	17120	17050	917
655	20240723	095400	742681420	17120	17160	17160	17120	927
656	20240723	095300	726794740	17170	17190	17190	17170	1013
657	20240723	095200	709391340	17190	17200	17200	17190	34
658	20240723	095100	708806590	17200	17220	17220	17200	200
659	20240723	095000	705364990	17230	17210	17240	17210	201
660	20240723	094900	701903750	17240	17210	17240	17210	122
661	20240723	094800	699803260	17210	17220	17220	17210	233
662	20240723	094700	695793150	17280	17280	17280	17200	203
663	20240723	094600	692299880	17230	17200	17230	17200	90
664	20240723	094500	690751300	17200	17230	17240	17200	1296
665	20240723	094400	668429040	17230	17220	17240	17220	4
666	20240723	094300	668360110	17210	17300	17300	17210	1011
667	20240723	094200	650918970	17300	17310	17320	17300	194
668	20240723	094100	647561070	17310	17310	17310	17310	0
669	20240723	094000	647561070	17310	17320	17320	17310	213
670	20240723	093900	643872910	17320	17340	17340	17320	10
671	20240723	093800	643699650	17410	17410	17410	17410	0
672	20240723	093700	643699650	17410	17410	17410	17410	0
673	20240723	093600	643699650	17410	17390	17420	17380	202
674	20240723	093500	640181880	17400	17400	17400	17400	0
675	20240723	093400	640181880	17400	17420	17430	17400	203
676	20240723	093300	636649510	17430	17340	17450	17340	444
677	20240723	093200	628922690	17300	17330	17340	17300	143
678	20240723	093100	626446270	17330	17260	17330	17260	119
679	20240723	093000	624391240	17260	17290	17290	17250	1168
680	20240723	092900	604216660	17290	17310	17310	17290	381
681	20240723	092800	597627800	17320	17330	17350	17320	250
682	20240723	092700	593297640	17350	17510	17510	17350	4993
683	20240723	092600	506376170	17560	17570	17570	17500	301
684	20240723	092500	501099880	17570	17500	17570	17500	270
685	20240723	092400	496359470	17560	17490	17560	17490	109
686	20240723	092300	494446630	17480	17500	17570	17480	481
687	20240723	092200	486022450	17560	17520	17570	17500	173
688	20240723	092100	482991460	17480	17520	17520	17480	427
689	20240723	092000	475519270	17570	17570	17570	17500	3380
690	20240723	091900	416314950	17550	17580	17580	17550	301
691	20240723	091800	411028440	17570	17600	17650	17570	3990
692	20240723	091700	340732380	17590	17550	17590	17550	1374
693	20240723	091600	316576390	17580	17530	17580	17520	179
694	20240723	091500	313436470	17530	17600	17600	17530	1153
695	20240723	091400	293144650	17600	17520	17600	17510	426
696	20240723	091300	285667670	17520	17530	17530	17520	810
697	20240723	091200	271468570	17570	17550	17640	17470	2875
698	20240723	091100	220980860	17580	17430	17630	17430	5019
699	20240723	091000	133191130	17430	17440	17440	17390	555
700	20240723	090900	123513920	17440	17380	17460	17380	1734
701	20240723	090800	93309720	17350	17300	17350	17300	51
702	20240723	090700	92425520	17300	17300	17400	17300	1060
703	20240723	090600	74043260	17320	17230	17320	17230	1284
704	20240723	090500	51869840	17210	17210	17210	17210	43
705	20240723	090400	51129810	17210	17210	17220	17190	587
706	20240723	090300	41023680	17200	17200	17200	17120	291
707	20240723	090200	36027080	17200	17190	17230	17110	633
708	20240723	090100	25148840	17200	17240	17240	17110	466
709	20240723	090000	17148610	17290	17030	17300	17030	1002