KissMeData/037270/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	190900	2055644200	5290	5290	5290	5290	9794
3	20230724	190800	2055644200	5290	5290	5290	5290	0
4	20230724	190700	2055644200	5290	5290	5290	5290	0
5	20230724	190600	2055644200	5290	5290	5290	5290	0
6	20230724	190500	2055644200	5290	5290	5290	5290	0
7	20230724	190400	2055644200	5290	5290	5290	5290	0
8	20230724	190300	2055644200	5290	5290	5290	5290	0
9	20230724	190200	2055644200	5290	5290	5290	5290	0
10	20230724	190100	2055644200	5290	5290	5290	5290	0
11	20230724	190000	2055644200	5290	5290	5290	5290	0
12	20230724	185900	2055644200	5290	5290	5290	5290	0
13	20230724	185800	2055644200	5290	5290	5290	5290	0
14	20230724	185700	2055644200	5290	5290	5290	5290	0
15	20230724	185600	2055644200	5290	5290	5290	5290	0
16	20230724	185500	2055644200	5290	5290	5290	5290	0
17	20230724	185400	2055644200	5290	5290	5290	5290	0
18	20230724	185300	2055644200	5290	5290	5290	5290	0
19	20230724	185200	2055644200	5290	5290	5290	5290	0
20	20230724	185100	2055644200	5290	5290	5290	5290	0
21	20230724	185000	2055644200	5290	5290	5290	5290	0
22	20230724	184900	2055644200	5290	5290	5290	5290	0
23	20230724	184800	2055644200	5290	5290	5290	5290	0
24	20230724	184700	2055644200	5290	5290	5290	5290	0
25	20230724	184600	2055644200	5290	5290	5290	5290	0
26	20230724	184500	2055644200	5290	5290	5290	5290	0
27	20230724	184400	2055644200	5290	5290	5290	5290	0
28	20230724	184300	2055644200	5290	5290	5290	5290	0
29	20230724	184200	2055644200	5290	5290	5290	5290	0
30	20230724	184100	2055644200	5290	5290	5290	5290	0
31	20230724	184000	2055644200	5290	5290	5290	5290	0
32	20230724	183900	2055644200	5290	5290	5290	5290	9794
33	20230724	183800	2055644200	5290	5290	5290	5290	0
34	20230724	183700	2055644200	5290	5290	5290	5290	0
35	20230724	183600	2055644200	5290	5290	5290	5290	0
36	20230724	183500	2055644200	5290	5290	5290	5290	0
37	20230724	183400	2055644200	5290	5290	5290	5290	0
38	20230724	183300	2055644200	5290	5290	5290	5290	0
39	20230724	183200	2055644200	5290	5290	5290	5290	0
40	20230724	183100	2055644200	5290	5290	5290	5290	0
41	20230724	183000	2055644200	5290	5290	5290	5290	0
42	20230724	182900	2055644200	5290	5290	5290	5290	0
43	20230724	182800	2055644200	5290	5290	5290	5290	0
44	20230724	182700	2055644200	5290	5290	5290	5290	0
45	20230724	182600	2055644200	5290	5290	5290	5290	0
46	20230724	182500	2055644200	5290	5290	5290	5290	0
47	20230724	182400	2055644200	5290	5290	5290	5290	0
48	20230724	182300	2055644200	5290	5290	5290	5290	0
49	20230724	182200	2055644200	5290	5290	5290	5290	0
50	20230724	182100	2055644200	5290	5290	5290	5290	0
51	20230724	182000	2055644200	5290	5290	5290	5290	0
52	20230724	181900	2055644200	5290	5290	5290	5290	0
53	20230724	181800	2055644200	5290	5290	5290	5290	0
54	20230724	181700	2055644200	5290	5290	5290	5290	0
55	20230724	181600	2055644200	5290	5290	5290	5290	0
56	20230724	181500	2055644200	5290	5290	5290	5290	0
57	20230724	181400	2055644200	5290	5290	5290	5290	0
58	20230724	181300	2055644200	5290	5290	5290	5290	0
59	20230724	181200	2055644200	5290	5290	5290	5290	0
60	20230724	181100	2055644200	5290	5290	5290	5290	0
61	20230724	181000	2055644200	5290	5290	5290	5290	0
62	20230724	180900	2055644200	5290	5290	5290	5290	9794
63	20230724	180800	2055644200	5290	5290	5290	5290	0
64	20230724	180700	2055644200	5290	5290	5290	5290	0
65	20230724	180600	2055644200	5290	5290	5290	5290	0
66	20230724	180500	2055644200	5290	5290	5290	5290	0
67	20230724	180400	2055644200	5290	5290	5290	5290	0
68	20230724	180300	2055644200	5290	5290	5290	5290	0
69	20230724	180200	2055644200	5290	5290	5290	5290	0
70	20230724	180100	2055644200	5290	5290	5290	5290	0
71	20230724	180000	2055644200	5290	5290	5290	5290	0
72	20230724	175900	2055644200	5290	5290	5290	5290	0
73	20230724	175800	2055644200	5290	5290	5290	5290	0
74	20230724	175700	2055644200	5290	5290	5290	5290	0
75	20230724	175600	2055644200	5290	5290	5290	5290	0
76	20230724	175500	2055644200	5290	5290	5290	5290	0
77	20230724	175400	2055644200	5290	5290	5290	5290	0
78	20230724	175300	2055644200	5290	5290	5290	5290	0
79	20230724	175200	2055644200	5290	5290	5290	5290	0
80	20230724	175100	2055644200	5290	5290	5290	5290	0
81	20230724	175000	2055644200	5290	5290	5290	5290	0
82	20230724	174900	2055644200	5290	5290	5290	5290	0
83	20230724	174800	2055644200	5290	5290	5290	5290	0
84	20230724	174700	2055644200	5290	5290	5290	5290	0
85	20230724	174600	2055644200	5290	5290	5290	5290	0
86	20230724	174500	2055644200	5290	5290	5290	5290	0
87	20230724	174400	2055644200	5290	5290	5290	5290	0
88	20230724	174300	2055644200	5290	5290	5290	5290	0
89	20230724	174200	2055644200	5290	5290	5290	5290	0
90	20230724	174100	2055644200	5290	5290	5290	5290	0
91	20230724	174000	2055644200	5290	5290	5290	5290	0
92	20230724	173900	2055644200	5290	5290	5290	5290	9794
93	20230724	173800	2055644200	5290	5290	5290	5290	0
94	20230724	173700	2055644200	5290	5290	5290	5290	0
95	20230724	173600	2055644200	5290	5290	5290	5290	0
96	20230724	173500	2055644200	5290	5290	5290	5290	0
97	20230724	173400	2055644200	5290	5290	5290	5290	0
98	20230724	173300	2055644200	5290	5290	5290	5290	0
99	20230724	173200	2055644200	5290	5290	5290	5290	0
100	20230724	173100	2055644200	5290	5290	5290	5290	0
101	20230724	173000	2055644200	5290	5290	5290	5290	0
102	20230724	172900	2055644200	5290	5290	5290	5290	0
103	20230724	172800	2055644200	5290	5290	5290	5290	0
104	20230724	172700	2055644200	5290	5290	5290	5290	0
105	20230724	172600	2055644200	5290	5290	5290	5290	0
106	20230724	172500	2055644200	5290	5290	5290	5290	0
107	20230724	172400	2055644200	5290	5290	5290	5290	0
108	20230724	172300	2055644200	5290	5290	5290	5290	0
109	20230724	172200	2055644200	5290	5290	5290	5290	0
110	20230724	172100	2055644200	5290	5290	5290	5290	0
111	20230724	172000	2055644200	5290	5290	5290	5290	0
112	20230724	171900	2055644200	5290	5290	5290	5290	0
113	20230724	171800	2055644200	5290	5290	5290	5290	0
114	20230724	171700	2055644200	5290	5290	5290	5290	0
115	20230724	171600	2055644200	5290	5290	5290	5290	0
116	20230724	171500	2055644200	5290	5290	5290	5290	0
117	20230724	171400	2055644200	5290	5290	5290	5290	0
118	20230724	171300	2055644200	5290	5290	5290	5290	0
119	20230724	171200	2055644200	5290	5290	5290	5290	0
120	20230724	171100	2055644200	5290	5290	5290	5290	0
121	20230724	171000	2055644200	5290	5290	5290	5290	0
122	20230724	170900	2055644200	5290	5290	5290	5290	9794
123	20230724	170800	2055644200	5290	5290	5290	5290	0
124	20230724	170700	2055644200	5290	5290	5290	5290	0
125	20230724	170600	2055644200	5290	5290	5290	5290	0
126	20230724	170500	2055644200	5290	5290	5290	5290	0
127	20230724	170400	2055644200	5290	5290	5290	5290	0
128	20230724	170300	2055644200	5290	5290	5290	5290	0
129	20230724	170200	2055644200	5290	5290	5290	5290	0
130	20230724	170100	2055644200	5290	5290	5290	5290	0
131	20230724	170000	2055644200	5290	5290	5290	5290	0
132	20230724	165900	2055644200	5290	5290	5290	5290	0
133	20230724	165800	2055644200	5290	5290	5290	5290	0
134	20230724	165700	2055644200	5290	5290	5290	5290	0
135	20230724	165600	2055644200	5290	5290	5290	5290	0
136	20230724	165500	2055644200	5290	5290	5290	5290	0
137	20230724	165400	2055644200	5290	5290	5290	5290	0
138	20230724	165300	2055644200	5290	5290	5290	5290	0
139	20230724	165200	2055644200	5290	5290	5290	5290	0
140	20230724	165100	2055644200	5290	5290	5290	5290	0
141	20230724	165000	2055644200	5290	5290	5290	5290	0
142	20230724	164900	2055644200	5290	5290	5290	5290	0
143	20230724	164800	2055644200	5290	5290	5290	5290	0
144	20230724	164700	2055644200	5290	5290	5290	5290	0
145	20230724	164600	2055644200	5290	5290	5290	5290	0
146	20230724	164500	2055644200	5290	5290	5290	5290	0
147	20230724	164400	2055644200	5290	5290	5290	5290	0
148	20230724	164300	2055644200	5290	5290	5290	5290	0
149	20230724	164200	2055644200	5290	5290	5290	5290	0
150	20230724	164100	2055644200	5290	5290	5290	5290	0
151	20230724	164000	2055644200	5290	5290	5290	5290	0
152	20230724	163900	2055644200	5290	5290	5290	5290	9794
153	20230724	163800	2055644200	5290	5290	5290	5290	0
154	20230724	163700	2055644200	5290	5290	5290	5290	0
155	20230724	163600	2055644200	5290	5290	5290	5290	0
156	20230724	163500	2055644200	5290	5290	5290	5290	0
157	20230724	163400	2055644200	5290	5290	5290	5290	0
158	20230724	163300	2055644200	5290	5290	5290	5290	0
159	20230724	163200	2055644200	5290	5290	5290	5290	0
160	20230724	163100	2055644200	5290	5290	5290	5290	0
161	20230724	163000	2055644200	5290	5290	5290	5290	0
162	20230724	162900	2055644200	5290	5290	5290	5290	0
163	20230724	162800	2055644200	5290	5290	5290	5290	0
164	20230724	162700	2055644200	5290	5290	5290	5290	0
165	20230724	162600	2055644200	5290	5290	5290	5290	0
166	20230724	162500	2055644200	5290	5290	5290	5290	0
167	20230724	162400	2055644200	5290	5290	5290	5290	0
168	20230724	162300	2055644200	5290	5290	5290	5290	0
169	20230724	162200	2055644200	5290	5290	5290	5290	0
170	20230724	162100	2055644200	5290	5290	5290	5290	0
171	20230724	162000	2055644200	5290	5290	5290	5290	0
172	20230724	161900	2055644200	5290	5290	5290	5290	0
173	20230724	161800	2055644200	5290	5290	5290	5290	0
174	20230724	161700	2055644200	5290	5290	5290	5290	0
175	20230724	161600	2055644200	5290	5290	5290	5290	0
176	20230724	161500	2055644200	5290	5290	5290	5290	0
177	20230724	161400	2055644200	5290	5290	5290	5290	0
178	20230724	161300	2055644200	5290	5290	5290	5290	0
179	20230724	161200	2055644200	5290	5290	5290	5290	0
180	20230724	161100	2055644200	5290	5290	5290	5290	0
181	20230724	161000	2055644200	5290	5290	5290	5290	0
182	20230724	160900	2055644200	5290	5290	5290	5290	9794
183	20230724	160800	2055644200	5290	5290	5290	5290	0
184	20230724	160700	2055644200	5290	5290	5290	5290	0
185	20230724	160600	2055644200	5290	5290	5290	5290	0
186	20230724	160500	2055644200	5290	5290	5290	5290	0
187	20230724	160400	2055644200	5290	5290	5290	5290	0
188	20230724	160300	2055644200	5290	5290	5290	5290	0
189	20230724	160200	2055644200	5290	5290	5290	5290	0
190	20230724	160100	2055644200	5290	5290	5290	5290	0
191	20230724	160000	2055644200	5290	5290	5290	5290	0
192	20230724	155900	2055644200	5290	5290	5290	5290	0
193	20230724	155800	2055644200	5290	5290	5290	5290	0
194	20230724	155700	2055644200	5290	5290	5290	5290	0
195	20230724	155600	2055644200	5290	5290	5290	5290	0
196	20230724	155500	2055644200	5290	5290	5290	5290	0
197	20230724	155400	2055644200	5290	5290	5290	5290	0
198	20230724	155300	2055644200	5290	5290	5290	5290	0
199	20230724	155200	2055644200	5290	5290	5290	5290	0
200	20230724	155100	2055644200	5290	5290	5290	5290	0
201	20230724	155000	2055644200	5290	5290	5290	5290	0
202	20230724	154900	2055644200	5290	5290	5290	5290	0
203	20230724	154800	2055644200	5290	5290	5290	5290	0
204	20230724	154700	2055644200	5290	5290	5290	5290	0
205	20230724	154600	2055644200	5290	5290	5290	5290	0
206	20230724	154500	2055644200	5290	5290	5290	5290	0
207	20230724	154400	2055644200	5290	5290	5290	5290	0
208	20230724	154300	2055644200	5290	5290	5290	5290	0
209	20230724	154200	2055644200	5290	5290	5290	5290	0
210	20230724	154100	2055644200	5290	5290	5290	5290	0
211	20230724	154000	2055644200	5290	5290	5290	5290	0
212	20230724	153900	2055644200	5290	5290	5290	5290	9794
213	20230724	153800	2055644200	5290	5290	5290	5290	0
214	20230724	153700	2055644200	5290	5290	5290	5290	0
215	20230724	153600	2055644200	5290	5290	5290	5290	0
216	20230724	153500	2055644200	5290	5290	5290	5290	0
217	20230724	153400	2055644200	5290	5290	5290	5290	0
218	20230724	153300	2055644200	5290	5290	5290	5290	0
219	20230724	153200	2055644200	5290	5290	5290	5290	0
220	20230724	153100	2055644200	5290	5290	5290	5290	0
221	20230724	153000	2055644200	5290	5290	5290	5290	9794
222	20230724	152900	2003833940	5270	5270	5270	5270	0
223	20230724	152800	2003833940	5270	5270	5270	5270	0
224	20230724	152700	2003833940	5270	5270	5270	5270	0
225	20230724	152600	2003833940	5270	5270	5270	5270	0
226	20230724	152500	2003833940	5270	5270	5270	5270	0
227	20230724	152400	2003833940	5270	5270	5270	5270	0
228	20230724	152300	2003833940	5270	5270	5270	5270	0
229	20230724	152200	2003833940	5270	5270	5270	5270	0
230	20230724	152100	2003833940	5270	5270	5270	5270	0
231	20230724	152000	2003833940	5270	5270	5270	5270	0
232	20230724	151900	2003833940	5270	5270	5270	5270	440
233	20230724	151800	2001515140	5270	5260	5270	5260	445
234	20230724	151700	1999170090	5270	5270	5270	5270	14
235	20230724	151600	1999096310	5260	5260	5260	5260	0
236	20230724	151500	1999096310	5260	5260	5270	5260	946
237	20230724	151400	1994118350	5260	5270	5270	5260	794
238	20230724	151300	1989939030	5250	5260	5260	5250	2345
239	20230724	151200	1977614060	5260	5270	5270	5260	65
240	20230724	151100	1977271610	5260	5260	5270	5260	294
241	20230724	151000	1975722360	5260	5250	5260	5250	756
242	20230724	150900	1971752960	5260	5250	5260	5250	159
243	20230724	150800	1970917710	5240	5260	5260	5240	3399
244	20230724	150700	1953057110	5250	5250	5260	5250	688
245	20230724	150600	1949444110	5260	5260	5260	5260	50
246	20230724	150500	1949181110	5260	5250	5260	5250	312
247	20230724	150400	1947540660	5250	5260	5260	5250	1687
248	20230724	150300	1938674080	5260	5250	5260	5250	266
249	20230724	150200	1937275410	5250	5250	5270	5250	1393
250	20230724	150100	1929945440	5250	5260	5260	5250	606
251	20230724	150000	1926762830	5250	5250	5250	5250	1152
252	20230724	145900	1920714830	5260	5260	5260	5260	1
253	20230724	145800	1920709570	5240	5250	5250	5240	1984
254	20230724	145700	1910313330	5250	5250	5250	5250	388
255	20230724	145600	1908276330	5250	5250	5250	5250	700
256	20230724	145500	1904601330	5250	5260	5270	5250	498
257	20230724	145400	1901985620	5260	5250	5270	5250	2609
258	20230724	145300	1888277150	5260	5250	5260	5250	1230
259	20230724	145200	1881819630	5250	5250	5250	5250	10
260	20230724	145100	1881767130	5250	5250	5260	5250	2229
261	20230724	145000	1870063580	5250	5250	5250	5250	378
262	20230724	144900	1868079080	5250	5250	5260	5250	2311
263	20230724	144800	1855944430	5260	5260	5260	5250	1935
264	20230724	144700	1845783540	5260	5260	5260	5260	398
265	20230724	144600	1843690060	5260	5270	5270	5260	1442
266	20230724	144500	1836094500	5260	5260	5260	5260	326
267	20230724	144400	1834379740	5260	5260	5260	5260	392
268	20230724	144300	1832317820	5260	5270	5270	5260	409
269	20230724	144200	1830166170	5270	5260	5270	5260	438
270	20230724	144100	1827861790	5270	5260	5270	5260	227
271	20230724	144000	1826667760	5260	5260	5260	5260	254
272	20230724	143900	1825331720	5260	5270	5270	5250	304
273	20230724	143800	1823732820	5260	5260	5260	5250	5643
274	20230724	143700	1794101220	5260	5250	5260	5250	269
275	20230724	143600	1792686380	5250	5260	5260	5250	508
276	20230724	143500	1790018090	5260	5260	5260	5260	518
277	20230724	143400	1787293410	5260	5260	5260	5260	478
278	20230724	143300	1784779130	5260	5260	5260	5260	500
279	20230724	143200	1782149130	5260	5260	5260	5260	513
280	20230724	143100	1779450750	5260	5260	5260	5260	648
281	20230724	143000	1776042270	5260	5260	5260	5260	2
282	20230724	142900	1776031750	5250	5260	5260	5250	387
283	20230724	142800	1773999910	5260	5270	5270	5260	524
284	20230724	142700	1771243640	5260	5270	5270	5260	5242
285	20230724	142600	1743668300	5280	5270	5280	5270	185
286	20230724	142500	1742693210	5260	5270	5270	5260	1409
287	20230724	142400	1735275570	5280	5260	5280	5260	993
288	20230724	142300	1730048140	5270	5270	5270	5270	465
289	20230724	142200	1727597590	5280	5270	5280	5260	531
290	20230724	142100	1724803920	5270	5280	5280	5260	404
291	20230724	142000	1722678450	5280	5270	5280	5270	430
292	20230724	141900	1720411830	5280	5280	5280	5270	228
293	20230724	141800	1719208090	5280	5280	5280	5280	139
294	20230724	141700	1718474170	5270	5280	5280	5270	420
295	20230724	141600	1716260550	5280	5290	5290	5270	588
296	20230724	141500	1713157690	5290	5280	5290	5280	5
297	20230724	141400	1713131250	5270	5270	5280	5270	444
298	20230724	141300	1710791180	5270	5280	5290	5270	704
299	20230724	141200	1707080230	5280	5270	5280	5260	390
300	20230724	141100	1705024840	5280	5270	5280	5270	101
301	20230724	141000	1704492220	5270	5280	5280	5270	383
302	20230724	140900	1702473760	5280	5270	5280	5260	2399
303	20230724	140800	1689834100	5280	5280	5280	5280	378
304	20230724	140700	1687838260	5290	5290	5290	5290	22
305	20230724	140600	1687721880	5280	5280	5290	5280	757
306	20230724	140500	1683723240	5280	5270	5280	5270	632
307	20230724	140400	1680392570	5270	5270	5270	5270	892
308	20230724	140300	1675691730	5270	5270	5270	5270	0
309	20230724	140200	1675691730	5270	5270	5270	5270	457
310	20230724	140100	1673283340	5270	5280	5290	5270	780
311	20230724	140000	1669172710	5280	5280	5280	5270	100
312	20230724	135900	1668644780	5270	5270	5270	5270	418
313	20230724	135800	1666441920	5270	5270	5280	5260	405
314	20230724	135700	1664311250	5260	5260	5260	5260	378
315	20230724	135600	1662322970	5270	5260	5270	5260	62
316	20230724	135500	1661996330	5260	5270	5270	5260	380
317	20230724	135400	1659997510	5280	5280	5280	5270	913
318	20230724	135300	1655180870	5280	5270	5280	5270	379
319	20230724	135200	1653183530	5290	5280	5290	5280	141
320	20230724	135100	1652438750	5270	5270	5270	5270	387
321	20230724	135000	1650399260	5260	5270	5270	5260	578
322	20230724	134900	1647356980	5270	5270	5270	5260	206
323	20230724	134800	1646271460	5270	5270	5270	5270	60
324	20230724	134700	1645955260	5270	5270	5270	5270	1346
325	20230724	134600	1638861840	5270	5260	5270	5260	776
326	20230724	134500	1634776200	5260	5260	5260	5250	2684
327	20230724	134400	1620671800	5260	5260	5270	5260	720
328	20230724	134300	1616884550	5260	5260	5260	5250	486
329	20230724	134200	1614328380	5260	5260	5260	5250	488
330	20230724	134100	1611765640	5260	5260	5260	5260	40
331	20230724	134000	1611555240	5250	5260	5260	5250	1028
332	20230724	133900	1606152920	5260	5260	5260	5260	379
333	20230724	133800	1604159380	5260	5260	5260	5260	468
334	20230724	133700	1601697700	5260	5260	5270	5260	514
335	20230724	133600	1598993420	5260	5260	5270	5260	1394
336	20230724	133500	1591660970	5260	5260	5270	5260	2691
337	20230724	133400	1577505910	5260	5260	5260	5260	378
338	20230724	133300	1575517630	5260	5260	5260	5260	10
339	20230724	133200	1575465030	5260	5270	5270	5260	486
340	20230724	133100	1572907590	5270	5260	5270	5260	485
341	20230724	133000	1570356420	5260	5260	5260	5260	10
342	20230724	132900	1570303820	5260	5260	5270	5260	2216
343	20230724	132800	1558647600	5260	5270	5270	5260	3851
344	20230724	132700	1538385360	5270	5270	5270	5260	666
345	20230724	132600	1534878420	5270	5270	5270	5270	191
346	20230724	132500	1533871850	5270	5270	5280	5270	299
347	20230724	132400	1532296110	5270	5270	5270	5270	689
348	20230724	132300	1528665080	5270	5270	5270	5270	388
349	20230724	132200	1526620320	5280	5280	5280	5280	0
350	20230724	132100	1526620320	5280	5270	5280	5270	382
351	20230724	132000	1524607140	5270	5270	5270	5260	688
352	20230724	131900	1520985750	5280	5270	5280	5260	2001
353	20230724	131800	1510446300	5270	5280	5280	5270	379
354	20230724	131700	1508448960	5270	5270	5270	5270	878
355	20230724	131600	1503821900	5270	5270	5270	5270	425
356	20230724	131500	1501582150	5280	5280	5280	5270	84
357	20230724	131400	1501138730	5280	5290	5290	5280	298
358	20230724	131300	1499564880	5290	5270	5290	5270	385
359	20230724	131200	1497535790	5300	5290	5300	5270	526
360	20230724	131100	1494761240	5290	5280	5290	5280	105
361	20230724	131000	1494206790	5280	5280	5290	5280	309
362	20230724	130900	1492575120	5280	5290	5290	5280	451
363	20230724	130800	1490193820	5290	5280	5290	5280	379
364	20230724	130700	1488192690	5280	5280	5290	5270	559
365	20230724	130600	1485243200	5280	5280	5280	5280	365
366	20230724	130500	1483316000	5280	5280	5280	5280	488
367	20230724	130400	1480739360	5290	5280	5290	5280	41
368	20230724	130300	1480522870	5280	5280	5280	5280	378
369	20230724	130200	1478527030	5280	5280	5290	5280	588
370	20230724	130100	1475421390	5290	5280	5290	5280	580
371	20230724	130000	1472357970	5280	5280	5280	5280	11
372	20230724	125900	1472299890	5270	5280	5280	5270	2276
373	20230724	125800	1460287390	5280	5280	5280	5280	378
374	20230724	125700	1458291550	5280	5280	5290	5280	1841
375	20230724	125600	1448564630	5280	5280	5280	5280	0
376	20230724	125500	1448564630	5280	5280	5290	5280	398
377	20230724	125400	1446463090	5270	5270	5270	5270	378
378	20230724	125300	1444471030	5280	5280	5280	5280	378
379	20230724	125200	1442475190	5280	5280	5280	5280	6109
380	20230724	125100	1410219670	5280	5290	5290	5280	384
381	20230724	125000	1408192090	5290	5280	5290	5280	892
382	20230724	124900	1403479930	5280	5280	5280	5280	212
383	20230724	124800	1402360570	5280	5280	5280	5280	877
384	20230724	124700	1397730010	5290	5290	5290	5290	2673
385	20230724	124600	1383589840	5290	5290	5290	5290	888
386	20230724	124500	1378892320	5290	5290	5290	5290	277
387	20230724	124400	1377426990	5290	5290	5290	5290	398
388	20230724	124300	1375321570	5290	5300	5300	5290	371
389	20230724	124200	1373358280	5300	5290	5300	5290	45
390	20230724	124100	1373119880	5300	5300	5300	5300	42
391	20230724	124000	1372897280	5300	5300	5300	5300	10
392	20230724	123900	1372844280	5300	5300	5300	5290	560
393	20230724	123800	1369876380	5300	5300	5310	5300	34
394	20230724	123700	1369696090	5300	5300	5300	5300	119
395	20230724	123600	1369065390	5300	5300	5300	5300	40
396	20230724	123500	1368853390	5300	5300	5300	5300	6
397	20230724	123400	1368821590	5300	5300	5300	5300	223
398	20230724	123300	1367639690	5290	5290	5290	5290	850
399	20230724	123200	1363143190	5290	5300	5300	5290	282
400	20230724	123100	1361649910	5310	5310	5310	5300	919
401	20230724	123000	1356771100	5310	5310	5310	5310	126
402	20230724	122900	1356102040	5310	5310	5310	5310	10
403	20230724	122800	1356048940	5310	5310	5310	5310	3
404	20230724	122700	1356033010	5300	5300	5310	5300	419
405	20230724	122600	1353809890	5300	5300	5300	5300	0
406	20230724	122500	1353809890	5300	5300	5300	5300	0
407	20230724	122400	1353809890	5300	5300	5300	5300	1011
408	20230724	122300	1348451590	5300	5300	5300	5300	400
409	20230724	122200	1346331590	5300	5300	5300	5300	30
410	20230724	122100	1346172590	5300	5320	5320	5300	794
411	20230724	122000	1341960510	5320	5310	5320	5310	402
412	20230724	121900	1339825870	5310	5310	5310	5300	68
413	20230724	121800	1339464890	5300	5300	5300	5300	27
414	20230724	121700	1339321790	5300	5310	5310	5300	325
415	20230724	121600	1337599040	5300	5310	5310	5300	244
416	20230724	121500	1336305790	5310	5310	5310	5310	50
417	20230724	121400	1336040290	5310	5310	5310	5300	48
418	20230724	121300	1335785520	5310	5310	5310	5310	0
419	20230724	121200	1335785520	5310	5310	5310	5310	700
420	20230724	121100	1332068520	5320	5320	5320	5320	19
421	20230724	121000	1331967440	5320	5320	5320	5320	13
422	20230724	120900	1331898280	5320	5320	5320	5320	0
423	20230724	120800	1331898280	5320	5300	5320	5300	806
424	20230724	120700	1327613620	5290	5290	5290	5290	30
425	20230724	120600	1327454920	5290	5290	5290	5290	2066
426	20230724	120500	1316525780	5290	5290	5290	5290	22
427	20230724	120400	1316409400	5290	5300	5300	5280	81
428	20230724	120300	1315981600	5300	5290	5300	5290	377
429	20230724	120200	1313984260	5290	5290	5290	5290	852
430	20230724	120100	1309477180	5290	5320	5320	5290	40
431	20230724	120000	1309265240	5300	5320	5320	5300	3
432	20230724	115900	1309249320	5300	5310	5310	5300	116
433	20230724	115800	1308634470	5320	5320	5320	5320	115
434	20230724	115700	1308022670	5330	5280	5330	5280	2899
435	20230724	115600	1292670030	5280	5300	5300	5280	510
436	20230724	115500	1289971230	5310	5310	5310	5310	10
437	20230724	115400	1289918130	5310	5290	5310	5290	4464
438	20230724	115300	1266255610	5290	5290	5290	5290	0
439	20230724	115200	1266255610	5290	5280	5290	5280	78
440	20230724	115100	1265843670	5280	5290	5290	5280	4649
441	20230724	115000	1241289100	5280	5280	5280	5280	3482
442	20230724	114900	1222904140	5290	5290	5290	5280	2840
443	20230724	114800	1207908530	5280	5290	5290	5280	1613
444	20230724	114700	1199387080	5290	5280	5290	5280	822
445	20230724	114600	1195043700	5280	5280	5280	5280	10
446	20230724	114500	1194990900	5290	5290	5290	5290	3
447	20230724	114400	1194975030	5290	5290	5290	5290	40
448	20230724	114300	1194763430	5280	5290	5290	5280	20
449	20230724	114200	1194657770	5290	5290	5290	5280	328
450	20230724	114100	1192924740	5280	5290	5290	5280	20
451	20230724	114000	1192819040	5290	5280	5290	5260	685
452	20230724	113900	1189201640	5250	5260	5260	5250	4903
453	20230724	113800	1163438000	5260	5290	5290	5260	1891
454	20230724	113700	1153475620	5290	5290	5290	5290	12
455	20230724	113600	1153412140	5290	5280	5290	5270	111
456	20230724	113500	1152826120	5290	5280	5290	5280	75
457	20230724	113400	1152430070	5290	5280	5290	5280	551
458	20230724	113300	1149518790	5280	5280	5280	5280	10
459	20230724	113200	1149465990	5290	5280	5290	5280	126
460	20230724	113100	1148799630	5290	5280	5290	5280	40
461	20230724	113000	1148588130	5280	5280	5280	5280	165
462	20230724	112900	1147716930	5280	5280	5280	5280	0
463	20230724	112800	1147716930	5280	5290	5290	5280	211
464	20230724	112700	1146602840	5250	5290	5290	5250	18104
465	20230724	112600	1051290530	5270	5270	5270	5270	11
466	20230724	112500	1051232560	5290	5280	5290	5280	4067
467	20230724	112400	1029753230	5280	5290	5290	5280	405
468	20230724	112300	1027614800	5280	5290	5290	5280	16
469	20230724	112200	1027530260	5280	5290	5290	5280	33
470	20230724	112100	1027355710	5290	5280	5290	5280	1324
471	20230724	112000	1020352460	5270	5280	5290	5270	3503
472	20230724	111900	1001867200	5290	5290	5290	5290	9
473	20230724	111800	1001819590	5290	5300	5300	5290	22
474	20230724	111700	1001703010	5300	5290	5300	5280	364
475	20230724	111600	999777930	5290	5290	5300	5290	163
476	20230724	111500	998915640	5290	5300	5300	5290	11
477	20230724	111400	998857440	5300	5290	5300	5290	43
478	20230724	111300	998629770	5290	5290	5290	5290	210
479	20230724	111200	997518870	5290	5290	5300	5290	506
480	20230724	111100	994840230	5290	5290	5300	5290	3367
481	20230724	111000	977028730	5290	5290	5290	5290	143
482	20230724	110900	976272260	5300	5290	5300	5290	120
483	20230724	110800	975637410	5290	5290	5290	5290	160
484	20230724	110700	974791010	5290	5300	5300	5290	980
485	20230724	110600	969597680	5300	5310	5310	5300	1679
486	20230724	110500	960688640	5310	5310	5310	5310	10
487	20230724	110400	960635540	5310	5310	5310	5310	91
488	20230724	110300	960152330	5310	5310	5310	5310	2
489	20230724	110200	960141710	5320	5320	5320	5320	3
490	20230724	110100	960125750	5320	5320	5320	5320	250
491	20230724	110000	958795750	5310	5310	5310	5300	229
492	20230724	105900	957579800	5300	5300	5300	5300	32
493	20230724	105800	957410200	5300	5300	5300	5300	101
494	20230724	105700	956874900	5300	5300	5300	5300	0
495	20230724	105600	956874900	5300	5300	5300	5300	137
496	20230724	105500	956148800	5300	5300	5310	5300	540
497	20230724	105400	953286790	5300	5290	5300	5290	623
498	20230724	105300	949985890	5290	5300	5300	5290	1057
499	20230724	105200	944392040	5300	5300	5310	5300	2666
500	20230724	105100	930262210	5310	5320	5320	5300	170
501	20230724	105000	929359620	5320	5310	5320	5300	398
502	20230724	104900	927250110	5310	5320	5320	5310	1367
503	20230724	104800	919985790	5320	5320	5320	5320	2
504	20230724	104700	919975150	5320	5320	5320	5320	300
505	20230724	104600	918379150	5310	5310	5310	5310	1025
506	20230724	104500	912936400	5310	5350	5350	5310	216
507	20230724	104400	911788860	5350	5350	5350	5350	0
508	20230724	104300	911788860	5350	5310	5350	5310	42
509	20230724	104200	911565800	5310	5310	5310	5310	17
510	20230724	104100	911475530	5310	5350	5350	5310	854
511	20230724	104000	906936990	5350	5350	5350	5340	484
512	20230724	103900	904347820	5350	5310	5350	5310	55
513	20230724	103800	904055580	5310	5330	5340	5310	1680
514	20230724	103700	895087450	5340	5340	5340	5340	1
515	20230724	103600	895082110	5340	5340	5340	5340	121
516	20230724	103500	894435970	5310	5310	5310	5310	29
517	20230724	103400	894281980	5300	5320	5330	5300	2126
518	20230724	103300	882975170	5320	5310	5320	5300	1113
519	20230724	103200	877066280	5310	5320	5320	5310	211
520	20230724	103100	875945800	5320	5320	5320	5320	253
521	20230724	103000	874599840	5320	5320	5320	5320	102
522	20230724	102900	874057200	5320	5320	5320	5320	100
523	20230724	102800	873525200	5290	5290	5290	5290	0
524	20230724	102700	873525200	5290	5310	5320	5290	1250
525	20230724	102600	866883610	5280	5280	5290	5280	355
526	20230724	102500	865005920	5290	5280	5290	5270	1848
527	20230724	102400	855256290	5290	5300	5300	5290	874
528	20230724	102300	850631220	5300	5300	5300	5300	722
529	20230724	102200	846804620	5300	5300	5300	5300	399
530	20230724	102100	844689920	5310	5310	5310	5310	0
531	20230724	102000	844689920	5310	5300	5310	5300	23
532	20230724	101900	844567920	5300	5320	5320	5300	25
533	20230724	101800	844435120	5310	5330	5330	5310	267
534	20230724	101700	843014710	5330	5330	5330	5330	1
535	20230724	101600	843009380	5330	5320	5330	5320	158
536	20230724	101500	842168740	5320	5320	5320	5320	2
537	20230724	101400	842158100	5310	5310	5310	5310	2
538	20230724	101300	842147480	5330	5330	5330	5330	160
539	20230724	101200	841294680	5330	5300	5330	5300	3671
540	20230724	101100	821777650	5300	5320	5320	5300	172
541	20230724	101000	820866030	5300	5320	5320	5300	143
542	20230724	100900	820106070	5330	5300	5330	5300	443
543	20230724	100800	817757630	5330	5320	5330	5320	100
544	20230724	100700	817224930	5330	5290	5330	5280	140
545	20230724	100600	816484930	5290	5290	5290	5290	831
546	20230724	100500	812088940	5330	5280	5330	5280	589
547	20230724	100400	808969570	5290	5300	5300	5280	4481
548	20230724	100300	785291930	5300	5290	5300	5290	1130
549	20230724	100200	779303430	5300	5290	5300	5290	220
550	20230724	100100	778137630	5290	5320	5320	5290	1760
551	20230724	100000	768798690	5320	5320	5320	5320	19
552	20230724	095900	768697610	5320	5320	5320	5320	1
553	20230724	095800	768692290	5280	5320	5320	5280	1382
554	20230724	095700	761361390	5320	5330	5330	5280	773
555	20230724	095600	757254860	5330	5310	5330	5280	1786
556	20230724	095500	747810250	5310	5310	5310	5310	350
557	20230724	095400	745951750	5330	5290	5330	5290	388
558	20230724	095300	743899190	5290	5290	5290	5290	470
559	20230724	095200	741412890	5330	5330	5330	5330	0
560	20230724	095100	741412890	5330	5330	5330	5280	7026
561	20230724	095000	704299620	5330	5330	5330	5330	7
562	20230724	094900	704262310	5330	5330	5330	5290	20117
563	20230724	094800	597777860	5330	5320	5330	5320	3060
564	20230724	094700	581495300	5320	5320	5330	5320	1216
565	20230724	094600	575026130	5320	5320	5320	5300	79
566	20230724	094500	574606700	5320	5320	5320	5320	202
567	20230724	094400	573532060	5320	5320	5320	5300	1274
568	20230724	094300	566763960	5320	5300	5320	5300	241
569	20230724	094200	565484180	5320	5330	5330	5300	1134
570	20230724	094100	559470610	5310	5310	5310	5310	551
571	20230724	094000	556544800	5300	5320	5330	5300	889
572	20230724	093900	551824220	5330	5310	5330	5310	146
573	20230724	093800	551048920	5310	5310	5320	5310	1311
574	20230724	093700	544077140	5320	5310	5320	5300	287
575	20230724	093600	542555200	5300	5320	5320	5300	3775
576	20230724	093500	522533120	5320	5330	5330	5310	3479
577	20230724	093400	504041680	5330	5340	5350	5330	2449
578	20230724	093300	490984820	5350	5340	5350	5340	72
579	20230724	093200	490600020	5330	5340	5350	5330	1280
580	20230724	093100	483774710	5350	5340	5350	5340	24
581	20230724	093000	483646530	5340	5340	5350	5340	7615
582	20230724	092900	442969820	5340	5330	5340	5330	721
583	20230724	092800	439125690	5340	5350	5350	5340	2048
584	20230724	092700	428181900	5350	5350	5360	5350	1282
585	20230724	092600	421312560	5350	5340	5350	5340	2534
586	20230724	092500	407761040	5340	5340	5350	5340	732
587	20230724	092400	403849960	5350	5340	5350	5340	262
588	20230724	092300	402448860	5340	5330	5350	5330	871
589	20230724	092200	397798110	5330	5330	5340	5330	208
590	20230724	092100	396689440	5340	5340	5340	5330	474
591	20230724	092000	394160880	5340	5320	5340	5320	1668
592	20230724	091900	385278140	5340	5350	5350	5320	481
593	20230724	091800	382712400	5350	5330	5350	5320	3072
594	20230724	091700	366354440	5300	5290	5320	5290	7601
595	20230724	091600	326060240	5290	5270	5290	5250	4271
596	20230724	091500	303552020	5280	5270	5280	5260	1265
597	20230724	091400	296885600	5270	5270	5270	5250	2557
598	20230724	091300	283421810	5270	5270	5290	5250	3180
599	20230724	091200	266692250	5270	5300	5300	5260	5900
600	20230724	091100	235574760	5300	5300	5300	5300	1492
601	20230724	091000	227667160	5300	5310	5310	5300	2539
602	20230724	090900	214202870	5310	5310	5310	5300	699
603	20230724	090800	210495460	5320	5310	5330	5300	9261
604	20230724	090700	161385660	5300	5320	5320	5300	1266
605	20230724	090600	154661420	5310	5310	5310	5300	8223
606	20230724	090500	111054710	5310	5330	5340	5310	5598
607	20230724	090400	81305070	5330	5340	5370	5330	1616
608	20230724	090300	72685240	5340	5370	5370	5340	3188
609	20230724	090200	55656270	5360	5360	5360	5350	2068
610	20230724	090100	44592160	5350	5360	5370	5350	2678
611	20230724	090000	30254060	5360	5380	5380	5360	5625