KissMeData/011000/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	185000	10910986045	4085	4085	4085	4085	13466
3	20230724	184900	10910986045	4085	4085	4085	4085	0
4	20230724	184800	10910986045	4085	4085	4085	4085	0
5	20230724	184700	10910986045	4085	4085	4085	4085	0
6	20230724	184600	10910986045	4085	4085	4085	4085	0
7	20230724	184500	10910986045	4085	4085	4085	4085	0
8	20230724	184400	10910986045	4085	4085	4085	4085	0
9	20230724	184300	10910986045	4085	4085	4085	4085	0
10	20230724	184200	10910986045	4085	4085	4085	4085	0
11	20230724	184100	10910986045	4085	4085	4085	4085	0
12	20230724	184000	10910986045	4085	4085	4085	4085	0
13	20230724	183900	10910986045	4085	4085	4085	4085	0
14	20230724	183800	10910986045	4085	4085	4085	4085	0
15	20230724	183700	10910986045	4085	4085	4085	4085	0
16	20230724	183600	10910986045	4085	4085	4085	4085	0
17	20230724	183500	10910986045	4085	4085	4085	4085	0
18	20230724	183400	10910986045	4085	4085	4085	4085	0
19	20230724	183300	10910986045	4085	4085	4085	4085	0
20	20230724	183200	10910986045	4085	4085	4085	4085	0
21	20230724	183100	10910986045	4085	4085	4085	4085	0
22	20230724	183000	10910986045	4085	4085	4085	4085	0
23	20230724	182900	10910986045	4085	4085	4085	4085	0
24	20230724	182800	10910986045	4085	4085	4085	4085	0
25	20230724	182700	10910986045	4085	4085	4085	4085	0
26	20230724	182600	10910986045	4085	4085	4085	4085	0
27	20230724	182500	10910986045	4085	4085	4085	4085	0
28	20230724	182400	10910986045	4085	4085	4085	4085	0
29	20230724	182300	10910986045	4085	4085	4085	4085	0
30	20230724	182200	10910986045	4085	4085	4085	4085	0
31	20230724	182100	10910986045	4085	4085	4085	4085	0
32	20230724	182000	10910986045	4085	4085	4085	4085	13466
33	20230724	181900	10910986045	4085	4085	4085	4085	0
34	20230724	181800	10910986045	4085	4085	4085	4085	0
35	20230724	181700	10910986045	4085	4085	4085	4085	0
36	20230724	181600	10910986045	4085	4085	4085	4085	0
37	20230724	181500	10910986045	4085	4085	4085	4085	0
38	20230724	181400	10910986045	4085	4085	4085	4085	0
39	20230724	181300	10910986045	4085	4085	4085	4085	0
40	20230724	181200	10910986045	4085	4085	4085	4085	0
41	20230724	181100	10910986045	4085	4085	4085	4085	0
42	20230724	181000	10910986045	4085	4085	4085	4085	0
43	20230724	180900	10910986045	4085	4085	4085	4085	0
44	20230724	180800	10910986045	4085	4085	4085	4085	0
45	20230724	180700	10910986045	4085	4085	4085	4085	0
46	20230724	180600	10910986045	4085	4085	4085	4085	0
47	20230724	180500	10910986045	4085	4085	4085	4085	0
48	20230724	180400	10910986045	4085	4085	4085	4085	0
49	20230724	180300	10910986045	4085	4085	4085	4085	0
50	20230724	180200	10910986045	4085	4085	4085	4085	0
51	20230724	180100	10910986045	4085	4085	4085	4085	0
52	20230724	180000	10910986045	4085	4085	4085	4085	0
53	20230724	175900	10910986045	4085	4085	4085	4085	0
54	20230724	175800	10910986045	4085	4085	4085	4085	0
55	20230724	175700	10910986045	4085	4085	4085	4085	0
56	20230724	175600	10910986045	4085	4085	4085	4085	0
57	20230724	175500	10910986045	4085	4085	4085	4085	0
58	20230724	175400	10910986045	4085	4085	4085	4085	0
59	20230724	175300	10910986045	4085	4085	4085	4085	0
60	20230724	175200	10910986045	4085	4085	4085	4085	0
61	20230724	175100	10910986045	4085	4085	4085	4085	0
62	20230724	175000	10910986045	4085	4085	4085	4085	13466
63	20230724	174900	10910986045	4085	4085	4085	4085	0
64	20230724	174800	10910986045	4085	4085	4085	4085	0
65	20230724	174700	10910986045	4085	4085	4085	4085	0
66	20230724	174600	10910986045	4085	4085	4085	4085	0
67	20230724	174500	10910986045	4085	4085	4085	4085	0
68	20230724	174400	10910986045	4085	4085	4085	4085	0
69	20230724	174300	10910986045	4085	4085	4085	4085	0
70	20230724	174200	10910986045	4085	4085	4085	4085	0
71	20230724	174100	10910986045	4085	4085	4085	4085	0
72	20230724	174000	10910986045	4085	4085	4085	4085	0
73	20230724	173900	10910986045	4085	4085	4085	4085	0
74	20230724	173800	10910986045	4085	4085	4085	4085	0
75	20230724	173700	10910986045	4085	4085	4085	4085	0
76	20230724	173600	10910986045	4085	4085	4085	4085	0
77	20230724	173500	10910986045	4085	4085	4085	4085	0
78	20230724	173400	10910986045	4085	4085	4085	4085	0
79	20230724	173300	10910986045	4085	4085	4085	4085	0
80	20230724	173200	10910986045	4085	4085	4085	4085	0
81	20230724	173100	10910986045	4085	4085	4085	4085	0
82	20230724	173000	10910986045	4085	4085	4085	4085	0
83	20230724	172900	10910986045	4085	4085	4085	4085	0
84	20230724	172800	10910986045	4085	4085	4085	4085	0
85	20230724	172700	10910986045	4085	4085	4085	4085	0
86	20230724	172600	10910986045	4085	4085	4085	4085	0
87	20230724	172500	10910986045	4085	4085	4085	4085	0
88	20230724	172400	10910986045	4085	4085	4085	4085	0
89	20230724	172300	10910986045	4085	4085	4085	4085	0
90	20230724	172200	10910986045	4085	4085	4085	4085	0
91	20230724	172100	10910986045	4085	4085	4085	4085	0
92	20230724	172000	10910986045	4085	4085	4085	4085	13466
93	20230724	171900	10910986045	4085	4085	4085	4085	0
94	20230724	171800	10910986045	4085	4085	4085	4085	0
95	20230724	171700	10910986045	4085	4085	4085	4085	0
96	20230724	171600	10910986045	4085	4085	4085	4085	0
97	20230724	171500	10910986045	4085	4085	4085	4085	0
98	20230724	171400	10910986045	4085	4085	4085	4085	0
99	20230724	171300	10910986045	4085	4085	4085	4085	0
100	20230724	171200	10910986045	4085	4085	4085	4085	0
101	20230724	171100	10910986045	4085	4085	4085	4085	0
102	20230724	171000	10910986045	4085	4085	4085	4085	0
103	20230724	170900	10910986045	4085	4085	4085	4085	0
104	20230724	170800	10910986045	4085	4085	4085	4085	0
105	20230724	170700	10910986045	4085	4085	4085	4085	0
106	20230724	170600	10910986045	4085	4085	4085	4085	0
107	20230724	170500	10910986045	4085	4085	4085	4085	0
108	20230724	170400	10910986045	4085	4085	4085	4085	0
109	20230724	170300	10910986045	4085	4085	4085	4085	0
110	20230724	170200	10910986045	4085	4085	4085	4085	0
111	20230724	170100	10910986045	4085	4085	4085	4085	0
112	20230724	170000	10910986045	4085	4085	4085	4085	0
113	20230724	165900	10910986045	4085	4085	4085	4085	0
114	20230724	165800	10910986045	4085	4085	4085	4085	0
115	20230724	165700	10910986045	4085	4085	4085	4085	0
116	20230724	165600	10910986045	4085	4085	4085	4085	0
117	20230724	165500	10910986045	4085	4085	4085	4085	0
118	20230724	165400	10910986045	4085	4085	4085	4085	0
119	20230724	165300	10910986045	4085	4085	4085	4085	0
120	20230724	165200	10910986045	4085	4085	4085	4085	0
121	20230724	165100	10910986045	4085	4085	4085	4085	0
122	20230724	165000	10910986045	4085	4085	4085	4085	13466
123	20230724	164900	10910986045	4085	4085	4085	4085	0
124	20230724	164800	10910986045	4085	4085	4085	4085	0
125	20230724	164700	10910986045	4085	4085	4085	4085	0
126	20230724	164600	10910986045	4085	4085	4085	4085	0
127	20230724	164500	10910986045	4085	4085	4085	4085	0
128	20230724	164400	10910986045	4085	4085	4085	4085	0
129	20230724	164300	10910986045	4085	4085	4085	4085	0
130	20230724	164200	10910986045	4085	4085	4085	4085	0
131	20230724	164100	10910986045	4085	4085	4085	4085	0
132	20230724	164000	10910986045	4085	4085	4085	4085	0
133	20230724	163900	10910986045	4085	4085	4085	4085	0
134	20230724	163800	10910986045	4085	4085	4085	4085	0
135	20230724	163700	10910986045	4085	4085	4085	4085	0
136	20230724	163600	10910986045	4085	4085	4085	4085	0
137	20230724	163500	10910986045	4085	4085	4085	4085	0
138	20230724	163400	10910986045	4085	4085	4085	4085	0
139	20230724	163300	10910986045	4085	4085	4085	4085	0
140	20230724	163200	10910986045	4085	4085	4085	4085	0
141	20230724	163100	10910986045	4085	4085	4085	4085	0
142	20230724	163000	10910986045	4085	4085	4085	4085	0
143	20230724	162900	10910986045	4085	4085	4085	4085	0
144	20230724	162800	10910986045	4085	4085	4085	4085	0
145	20230724	162700	10910986045	4085	4085	4085	4085	0
146	20230724	162600	10910986045	4085	4085	4085	4085	0
147	20230724	162500	10910986045	4085	4085	4085	4085	0
148	20230724	162400	10910986045	4085	4085	4085	4085	0
149	20230724	162300	10910986045	4085	4085	4085	4085	0
150	20230724	162200	10910986045	4085	4085	4085	4085	0
151	20230724	162100	10910986045	4085	4085	4085	4085	0
152	20230724	162000	10910986045	4085	4085	4085	4085	13466
153	20230724	161900	10910986045	4085	4085	4085	4085	0
154	20230724	161800	10910986045	4085	4085	4085	4085	0
155	20230724	161700	10910986045	4085	4085	4085	4085	0
156	20230724	161600	10910986045	4085	4085	4085	4085	0
157	20230724	161500	10910986045	4085	4085	4085	4085	0
158	20230724	161400	10910986045	4085	4085	4085	4085	0
159	20230724	161300	10910986045	4085	4085	4085	4085	0
160	20230724	161200	10910986045	4085	4085	4085	4085	0
161	20230724	161100	10910986045	4085	4085	4085	4085	0
162	20230724	161000	10910986045	4085	4085	4085	4085	0
163	20230724	160900	10910986045	4085	4085	4085	4085	0
164	20230724	160800	10910986045	4085	4085	4085	4085	0
165	20230724	160700	10910986045	4085	4085	4085	4085	0
166	20230724	160600	10910986045	4085	4085	4085	4085	0
167	20230724	160500	10910986045	4085	4085	4085	4085	0
168	20230724	160400	10910986045	4085	4085	4085	4085	0
169	20230724	160300	10910986045	4085	4085	4085	4085	0
170	20230724	160200	10910986045	4085	4085	4085	4085	0
171	20230724	160100	10910986045	4085	4085	4085	4085	0
172	20230724	160000	10910986045	4085	4085	4085	4085	0
173	20230724	155900	10910986045	4085	4085	4085	4085	0
174	20230724	155800	10910986045	4085	4085	4085	4085	0
175	20230724	155700	10910986045	4085	4085	4085	4085	0
176	20230724	155600	10910986045	4085	4085	4085	4085	0
177	20230724	155500	10910986045	4085	4085	4085	4085	0
178	20230724	155400	10910986045	4085	4085	4085	4085	0
179	20230724	155300	10910986045	4085	4085	4085	4085	0
180	20230724	155200	10910986045	4085	4085	4085	4085	0
181	20230724	155100	10910986045	4085	4085	4085	4085	0
182	20230724	155000	10910986045	4085	4085	4085	4085	13466
183	20230724	154900	10910986045	4085	4085	4085	4085	0
184	20230724	154800	10910986045	4085	4085	4085	4085	0
185	20230724	154700	10910986045	4085	4085	4085	4085	0
186	20230724	154600	10910986045	4085	4085	4085	4085	0
187	20230724	154500	10910986045	4085	4085	4085	4085	0
188	20230724	154400	10910986045	4085	4085	4085	4085	0
189	20230724	154300	10910986045	4085	4085	4085	4085	0
190	20230724	154200	10910986045	4085	4085	4085	4085	0
191	20230724	154100	10910986045	4085	4085	4085	4085	0
192	20230724	154000	10910986045	4085	4085	4085	4085	0
193	20230724	153900	10910986045	4085	4085	4085	4085	0
194	20230724	153800	10910986045	4085	4085	4085	4085	0
195	20230724	153700	10910986045	4085	4085	4085	4085	0
196	20230724	153600	10910986045	4085	4085	4085	4085	0
197	20230724	153500	10910986045	4085	4085	4085	4085	0
198	20230724	153400	10910986045	4085	4085	4085	4085	0
199	20230724	153300	10910986045	4085	4085	4085	4085	0
200	20230724	153200	10910986045	4085	4085	4085	4085	0
201	20230724	153100	10910986045	4085	4085	4085	4085	0
202	20230724	153000	10910986045	4085	4085	4085	4085	13466
203	20230724	152900	10855977435	4085	4085	4085	4085	0
204	20230724	152800	10855977435	4085	4085	4085	4085	0
205	20230724	152700	10855977435	4085	4085	4085	4085	0
206	20230724	152600	10855977435	4085	4085	4085	4085	0
207	20230724	152500	10855977435	4085	4085	4085	4085	0
208	20230724	152400	10855977435	4085	4085	4085	4085	0
209	20230724	152300	10855977435	4085	4085	4085	4085	0
210	20230724	152200	10855977435	4085	4085	4085	4085	0
211	20230724	152100	10855977435	4085	4085	4085	4085	0
212	20230724	152000	10855977435	4085	4085	4085	4085	0
213	20230724	151900	10855977435	4085	4080	4085	4070	3559
214	20230724	151800	10841485250	4080	4075	4080	4075	2123
215	20230724	151700	10832827395	4080	4075	4080	4075	2234
216	20230724	151600	10823722185	4070	4070	4075	4060	1695
217	20230724	151500	10816826615	4070	4070	4080	4060	1168
218	20230724	151400	10812072745	4060	4085	4085	4060	12999
219	20230724	151300	10759169785	4085	4090	4090	4085	841
220	20230724	151200	10755731450	4090	4095	4095	4080	1829
221	20230724	151100	10748253135	4085	4090	4095	4080	2368
222	20230724	151000	10738576530	4090	4095	4095	4080	3640
223	20230724	150900	10723685495	4085	4070	4090	4070	4974
224	20230724	150800	10703376840	4065	4070	4080	4065	201
225	20230724	150700	10702559480	4080	4085	4085	4065	1500
226	20230724	150600	10696439930	4060	4085	4085	4060	848
227	20230724	150500	10692990340	4060	4095	4095	4060	1069
228	20230724	150400	10688622100	4095	4080	4095	4080	1547
229	20230724	150300	10682305575	4080	4050	4080	4050	737
230	20230724	150200	10679314275	4050	4055	4080	4050	2091
231	20230724	150100	10670820645	4055	4065	4065	4055	1008
232	20230724	150000	10666726285	4055	4065	4065	4050	231
233	20230724	145900	10665789700	4050	4060	4065	4050	4272
234	20230724	145800	10648432825	4055	4050	4055	4050	629
235	20230724	145700	10645883575	4055	4055	4055	4055	10
236	20230724	145600	10645843025	4060	4050	4060	4040	5844
237	20230724	145500	10622214830	4050	4055	4055	4050	243
238	20230724	145400	10621230605	4050	4050	4055	4050	598
239	20230724	145300	10618806155	4055	4050	4055	4050	1849
240	20230724	145200	10611317665	4050	4055	4055	4050	3976
241	20230724	145100	10595207785	4065	4060	4065	4055	394
242	20230724	145000	10593608585	4065	4070	4070	4065	10
243	20230724	144900	10593567890	4070	4070	4080	4070	1132
244	20230724	144800	10588951955	4070	4055	4070	4055	23
245	20230724	144700	10588858635	4055	4065	4065	4050	6012
246	20230724	144600	10564488025	4065	4055	4070	4055	272
247	20230724	144500	10563384215	4055	4070	4070	4055	2380
248	20230724	144400	10553718945	4070	4070	4070	4070	4
249	20230724	144300	10553702665	4070	4070	4070	4070	0
250	20230724	144200	10553702665	4070	4085	4085	4070	2911
251	20230724	144100	10541847345	4075	4080	4085	4075	585
252	20230724	144000	10539460575	4080	4090	4090	4075	4450
253	20230724	143900	10521295530	4090	4095	4095	4090	11
254	20230724	143800	10521250490	4090	4090	4095	4090	1972
255	20230724	143700	10513183535	4090	4090	4095	4085	940
256	20230724	143600	10509336565	4080	4085	4085	4080	20
257	20230724	143500	10509254955	4080	4080	4080	4080	57
258	20230724	143400	10509022395	4085	4080	4085	4080	80
259	20230724	143300	10508695800	4080	4075	4080	4070	7990
260	20230724	143200	10476109355	4075	4075	4075	4070	349
261	20230724	143100	10474687195	4075	4075	4075	4075	195
262	20230724	143000	10473892570	4075	4075	4075	4075	16
263	20230724	142900	10473827370	4070	4075	4075	4070	230
264	20230724	142800	10472891175	4075	4075	4075	4075	151
265	20230724	142700	10472275850	4075	4080	4080	4070	1012
266	20230724	142600	10468152135	4075	4070	4075	4070	2569
267	20230724	142500	10457693120	4070	4070	4070	4065	262
268	20230724	142400	10456626905	4070	4065	4075	4065	1169
269	20230724	142300	10451874325	4075	4070	4075	4060	1093
270	20230724	142200	10447426725	4070	4075	4075	4065	4438
271	20230724	142100	10429382035	4070	4075	4075	4065	3165
272	20230724	142000	10416512940	4070	4070	4075	4070	927
273	20230724	141900	10412739895	4070	4075	4085	4070	2274
274	20230724	141800	10403467820	4075	4085	4090	4075	1549
275	20230724	141700	10397143345	4090	4095	4095	4090	1341
276	20230724	141600	10391658615	4095	4090	4095	4090	996
277	20230724	141500	10387584620	4090	4100	4100	4090	1947
278	20230724	141400	10379616150	4105	4115	4120	4090	13887
279	20230724	141300	10322563005	4110	4115	4125	4090	6320
280	20230724	141200	10296550100	4100	4120	4125	4100	11908
281	20230724	141100	10247592740	4110	4105	4120	4065	2606
282	20230724	141000	10236894955	4065	4060	4110	4055	11178
283	20230724	140900	10191248840	4060	4060	4060	4055	10
284	20230724	140800	10191208250	4060	4055	4060	4050	278
285	20230724	140700	10190081550	4060	4050	4060	4050	4371
286	20230724	140600	10172371115	4045	4050	4050	4045	969
287	20230724	140500	10168448665	4050	4060	4060	4050	791
288	20230724	140400	10165239385	4060	4060	4060	4040	832
289	20230724	140300	10161877845	4060	4055	4060	4055	265
290	20230724	140200	10160802680	4055	4055	4055	4040	279
291	20230724	140100	10159672585	4055	4045	4055	4035	1252
292	20230724	140000	10154611645	4040	4040	4040	4035	2076
293	20230724	135900	10146230210	4035	4045	4045	4035	1921
294	20230724	135800	10138462820	4050	4050	4055	4050	104
295	20230724	135700	10138041600	4050	4060	4060	4045	2477
296	20230724	135600	10128005390	4055	4055	4060	4055	123
297	20230724	135500	10127506125	4055	4055	4060	4055	797
298	20230724	135400	10124274240	4055	4060	4060	4055	85
299	20230724	135300	10123929305	4060	4070	4070	4060	734
300	20230724	135200	10120946460	4070	4065	4070	4065	1033
301	20230724	135100	10116746805	4065	4055	4065	4055	1737
302	20230724	135000	10109699300	4055	4050	4055	4050	667
303	20230724	134900	10106997750	4050	4050	4050	4050	471
304	20230724	134800	10105090200	4050	4040	4050	4030	519
305	20230724	134700	10102994085	4030	4040	4040	4030	1738
306	20230724	134600	10095972575	4020	4020	4020	4020	223
307	20230724	134500	10095076115	4020	4015	4040	4015	1247
308	20230724	134400	10090066810	4010	4030	4040	4005	4303
309	20230724	134300	10072744780	4025	4025	4030	4000	16215
310	20230724	134200	10007803355	4025	4035	4040	4020	9459
311	20230724	134100	9969723945	4035	4050	4050	4035	2682
312	20230724	134000	9958880290	4065	4070	4070	4045	26716
313	20230724	133900	9850632370	4080	4080	4080	4065	1443
314	20230724	133800	9844754035	4080	4070	4080	4060	12
315	20230724	133700	9844705195	4080	4065	4080	4065	6775
316	20230724	133600	9817135305	4065	4065	4070	4065	1093
317	20230724	133500	9812691235	4065	4070	4070	4065	1035
318	20230724	133400	9808483515	4070	4070	4070	4070	309
319	20230724	133300	9807225885	4070	4075	4075	4070	342
320	20230724	133200	9805832240	4080	4080	4080	4060	1198
321	20230724	133100	9800945610	4075	4065	4075	4060	4180
322	20230724	133000	9783943700	4065	4080	4080	4065	5563
323	20230724	132900	9761311960	4080	4080	4080	4070	12257
324	20230724	132800	9711333885	4085	4085	4085	4085	451
325	20230724	132700	9709491550	4085	4080	4085	4080	2242
326	20230724	132600	9700337750	4080	4080	4085	4080	3010
327	20230724	132500	9688052195	4080	4080	4085	4080	336
328	20230724	132400	9686680250	4080	4085	4085	4080	3000
329	20230724	132300	9674426615	4085	4085	4085	4085	55
330	20230724	132200	9674201940	4085	4080	4085	4080	2030
331	20230724	132100	9665916920	4080	4085	4085	4080	294
332	20230724	132000	9664717300	4080	4080	4085	4080	370
333	20230724	131900	9663206670	4085	4090	4090	4085	111
334	20230724	131800	9662753230	4085	4090	4090	4085	2004
335	20230724	131700	9654565680	4085	4090	4090	4085	570
336	20230724	131600	9652234780	4090	4090	4090	4090	256
337	20230724	131500	9651187740	4090	4090	4090	4090	1751
338	20230724	131400	9644026150	4090	4090	4095	4090	131
339	20230724	131300	9643490110	4095	4095	4095	4085	786
340	20230724	131200	9640278225	4090	4095	4095	4090	158
341	20230724	131100	9639631225	4090	4090	4090	4090	130
342	20230724	131000	9639099525	4095	4095	4095	4095	599
343	20230724	130900	9636646620	4085	4080	4085	4080	1545
344	20230724	130800	9630342910	4085	4085	4095	4085	326
345	20230724	130700	9629010655	4090	4090	4095	4080	605
346	20230724	130600	9626540025	4095	4090	4095	4090	331
347	20230724	130500	9625186185	4090	4090	4090	4085	724
348	20230724	130400	9622226180	4085	4080	4095	4080	1698
349	20230724	130300	9615291940	4075	4080	4080	4075	388
350	20230724	130200	9613710830	4080	4085	4085	4080	652
351	20230724	130100	9611050170	4085	4085	4085	4080	290
352	20230724	130000	9609866600	4085	4085	4085	4085	1651
353	20230724	125900	9603122265	4085	4080	4085	4075	822
354	20230724	125800	9599766095	4080	4075	4080	4075	2976
355	20230724	125700	9587634415	4075	4075	4075	4075	218
356	20230724	125600	9586746065	4070	4075	4075	4070	787
357	20230724	125500	9583540330	4075	4075	4075	4070	1220
358	20230724	125400	9578569320	4075	4075	4075	4075	1021
359	20230724	125300	9574408745	4075	4075	4080	4070	471
360	20230724	125200	9572489500	4075	4085	4085	4075	1430
361	20230724	125100	9566660660	4080	4085	4085	4080	3546
362	20230724	125000	9552180350	4085	4085	4090	4085	1779
363	20230724	124900	9544910430	4085	4080	4085	4080	713
364	20230724	124800	9541998030	4080	4075	4080	4075	500
365	20230724	124700	9539959530	4075	4080	4090	4075	329
366	20230724	124600	9538617750	4080	4085	4085	4080	1949
367	20230724	124500	9530663175	4085	4085	4085	4080	1351
368	20230724	124400	9525146010	4080	4070	4085	4070	755
369	20230724	124300	9522065465	4080	4075	4080	4070	1378
370	20230724	124200	9516453610	4075	4080	4080	4075	1395
371	20230724	124100	9510767310	4080	4085	4085	4080	694
372	20230724	124000	9507934570	4080	4080	4080	4080	1197
373	20230724	123900	9503050810	4080	4085	4090	4075	2558
374	20230724	123800	9492608130	4090	4095	4100	4090	3743
375	20230724	123700	9477276210	4095	4105	4105	4095	5243
376	20230724	123600	9455783645	4105	4110	4110	4105	4338
377	20230724	123500	9437969705	4110	4120	4120	4110	1197
378	20230724	123400	9433047640	4120	4125	4125	4120	934
379	20230724	123300	9429199020	4125	4125	4125	4120	297
380	20230724	123200	9427975250	4125	4120	4125	4120	264
381	20230724	123100	9426886360	4120	4120	4120	4120	171
382	20230724	123000	9426181840	4120	4120	4120	4115	428
383	20230724	122900	9424419285	4120	4130	4130	4115	3308
384	20230724	122800	9410782445	4140	4135	4145	4135	2908
385	20230724	122700	9398744690	4130	4140	4140	4130	3518
386	20230724	122600	9384195790	4140	4140	4140	4140	1636
387	20230724	122500	9377422750	4140	4145	4145	4140	916
388	20230724	122400	9373628790	4145	4145	4150	4145	4563
389	20230724	122300	9354697795	4145	4150	4150	4145	437
390	20230724	122200	9352885780	4150	4135	4150	4130	780
391	20230724	122100	9349656515	4135	4145	4145	4135	3342
392	20230724	122000	9335834825	4135	4140	4145	4135	579
393	20230724	121900	9333435130	4135	4140	4145	4135	477
394	20230724	121800	9331458965	4145	4145	4145	4145	101
395	20230724	121700	9331040320	4145	4145	4145	4145	1784
396	20230724	121600	9323645640	4135	4145	4145	4135	2268
397	20230724	121500	9314257220	4145	4145	4150	4140	4235
398	20230724	121400	9296702460	4150	4145	4150	4145	197
399	20230724	121300	9295885620	4145	4145	4150	4145	1537
400	20230724	121200	9289513765	4145	4140	4145	4135	974
401	20230724	121100	9285477175	4140	4140	4140	4140	108
402	20230724	121000	9285030055	4140	4140	4140	4140	156
403	20230724	120900	9284384215	4145	4140	4145	4125	1242
404	20230724	120800	9279243820	4140	4130	4140	4125	474
405	20230724	120700	9277284590	4140	4135	4140	4125	2530
406	20230724	120600	9266831365	4125	4125	4130	4125	1503
407	20230724	120500	9260629690	4125	4140	4140	4125	1515
408	20230724	120400	9254377190	4140	4140	4140	4130	1641
409	20230724	120300	9247583775	4135	4115	4135	4115	2606
410	20230724	120200	9236826430	4115	4110	4115	4105	2045
411	20230724	120100	9228417100	4110	4110	4115	4105	522
412	20230724	120000	9226271770	4115	4110	4115	4110	1120
413	20230724	115900	9221668565	4110	4105	4110	4105	1075
414	20230724	115800	9217250690	4105	4115	4115	4105	221
415	20230724	115700	9216342865	4115	4105	4115	4105	438
416	20230724	115600	9214543870	4105	4105	4105	4100	2888
417	20230724	115500	9202689530	4100	4105	4110	4100	272
418	20230724	115400	9201572980	4105	4105	4120	4105	1595
419	20230724	115300	9195019490	4105	4105	4110	4105	152
420	20230724	115200	9194395490	4110	4110	4110	4100	2715
421	20230724	115100	9183260825	4110	4115	4120	4110	1110
422	20230724	115000	9178689740	4115	4105	4115	4100	3704
423	20230724	114900	9163468570	4110	4100	4110	4100	223
424	20230724	114800	9162553630	4110	4115	4115	4110	2022
425	20230724	114700	9154239460	4115	4110	4115	4100	2713
426	20230724	114600	9143094065	4115	4110	4115	4100	3470
427	20230724	114500	9128833285	4115	4115	4115	4110	3380
428	20230724	114400	9114927140	4115	4115	4120	4115	2106
429	20230724	114300	9106260945	4115	4115	4115	4110	144
430	20230724	114200	9105668415	4110	4120	4120	4110	1014
431	20230724	114100	9101496205	4125	4115	4125	4115	411
432	20230724	114000	9099804910	4120	4120	4120	4120	879
433	20230724	113900	9096183430	4120	4120	4125	4120	354
434	20230724	113800	9094724855	4120	4130	4130	4120	818
435	20230724	113700	9091347155	4130	4130	4135	4130	443
436	20230724	113600	9089517160	4130	4130	4135	4130	838
437	20230724	113500	9086052595	4135	4120	4140	4110	1948
438	20230724	113400	9078014485	4140	4140	4140	4125	432
439	20230724	113300	9076227505	4140	4120	4140	4115	2574
440	20230724	113200	9065573995	4140	4130	4140	4130	1069
441	20230724	113100	9061150350	4130	4120	4130	4120	1858
442	20230724	113000	9053488245	4115	4115	4135	4115	4055
443	20230724	112900	9036793210	4115	4110	4145	4110	1307
444	20230724	112800	9031403085	4110	4095	4110	4095	147
445	20230724	112700	9030800405	4090	4085	4100	4085	2194
446	20230724	112600	9021824650	4085	4080	4085	4070	1396
447	20230724	112500	9016135325	4080	4090	4090	4080	2661
448	20230724	112400	9005273250	4080	4080	4095	4080	1371
449	20230724	112300	8999676925	4080	4070	4095	4070	3458
450	20230724	112200	8985553380	4070	4095	4105	4070	8450
451	20230724	112100	8950963820	4095	4100	4110	4080	2643
452	20230724	112000	8940137595	4110	4145	4145	4070	13425
453	20230724	111900	8885130060	4145	4145	4150	4135	2475
454	20230724	111800	8874871495	4145	4145	4150	4135	1339
455	20230724	111700	8869319810	4140	4140	4140	4135	195
456	20230724	111600	8868512680	4135	4130	4135	4125	1067
457	20230724	111500	8864104565	4130	4115	4130	4105	1915
458	20230724	111400	8856219180	4105	4110	4115	4100	2475
459	20230724	111300	8846047030	4100	4105	4115	4095	1886
460	20230724	111200	8838314855	4100	4090	4100	4090	7406
461	20230724	111100	8808017050	4090	4100	4100	4090	2594
462	20230724	111000	8797393775	4100	4105	4105	4100	471
463	20230724	110900	8795462665	4100	4100	4100	4095	4281
464	20230724	110800	8777910570	4100	4105	4115	4100	5430
465	20230724	110700	8755622445	4105	4110	4115	4105	1873
466	20230724	110600	8747931440	4115	4105	4120	4100	1355
467	20230724	110500	8742371570	4105	4105	4125	4100	9486
468	20230724	110400	8703451855	4105	4125	4130	4105	6648
469	20230724	110300	8676073150	4125	4120	4125	4120	1817
470	20230724	110200	8668581625	4125	4120	4125	4120	1894
471	20230724	110100	8660776375	4120	4125	4125	4120	906
472	20230724	110000	8657040870	4125	4125	4125	4120	2304
473	20230724	105900	8647537730	4120	4130	4130	4120	3178
474	20230724	105800	8634430960	4130	4130	4135	4125	2379
475	20230724	105700	8624611335	4125	4125	4125	4115	3428
476	20230724	105600	8610472495	4125	4115	4125	4105	6760
477	20230724	105500	8582665995	4110	4120	4120	4110	7404
478	20230724	105400	8552220930	4120	4125	4125	4115	7982
479	20230724	105300	8519346060	4120	4130	4130	4120	2931
480	20230724	105200	8507255495	4125	4140	4140	4125	7314
481	20230724	105100	8477059100	4135	4150	4150	4135	14485
482	20230724	105000	8417055775	4150	4150	4150	4145	6632
483	20230724	104900	8389565500	4155	4145	4155	4145	1558
484	20230724	104800	8383096700	4145	4155	4160	4145	6737
485	20230724	104700	8355136280	4155	4150	4155	4150	1372
486	20230724	104600	8349439315	4150	4150	4160	4150	2614
487	20230724	104500	8338590915	4150	4155	4160	4140	7076
488	20230724	104400	8309234635	4155	4165	4165	4155	7075
489	20230724	104300	8279786550	4165	4170	4180	4160	1059
490	20230724	104200	8275375290	4160	4175	4175	4160	6059
491	20230724	104100	8250126875	4185	4185	4185	4175	2263
492	20230724	104000	8240670665	4180	4185	4190	4180	2931
493	20230724	103900	8228400755	4185	4175	4190	4175	1529
494	20230724	103800	8222013245	4175	4155	4180	4155	25231
495	20230724	103700	8116996460	4155	4155	4155	4150	4069
496	20230724	103600	8100106250	4155	4150	4155	4150	4899
497	20230724	103500	8079769290	4155	4165	4165	4150	12572
498	20230724	103400	8027491715	4165	4170	4170	4165	2451
499	20230724	103300	8017280610	4165	4180	4180	4165	6742
500	20230724	103200	7989160505	4180	4175	4180	4170	1088
501	20230724	103100	7984617895	4175	4175	4185	4175	3983
502	20230724	103000	7967981150	4175	4185	4185	4175	3701
503	20230724	102900	7952510575	4180	4180	4185	4180	3826
504	20230724	102800	7936514070	4185	4180	4190	4180	4332
505	20230724	102700	7918383935	4180	4195	4195	4165	14923
506	20230724	102600	7856003565	4190	4195	4195	4190	3703
507	20230724	102500	7840475560	4195	4195	4200	4185	7299
508	20230724	102400	7809872535	4195	4210	4215	4195	13239
509	20230724	102300	7754238365	4210	4225	4230	4200	15118
510	20230724	102200	7690542230	4235	4245	4250	4225	8780
511	20230724	102100	7653355395	4245	4255	4255	4245	15948
512	20230724	102000	7585585620	4255	4260	4260	4250	4075
513	20230724	101900	7568251540	4260	4280	4280	4260	14744
514	20230724	101800	7505288345	4280	4280	4290	4270	11737
515	20230724	101700	7455024345	4290	4280	4290	4280	8705
516	20230724	101600	7417726475	4285	4275	4285	4265	20382
517	20230724	101500	7330550340	4265	4260	4275	4255	9973
518	20230724	101400	7288003900	4265	4260	4265	4250	3968
519	20230724	101300	7271104095	4255	4255	4265	4250	5141
520	20230724	101200	7249216340	4250	4260	4275	4250	8983
521	20230724	101100	7210953545	4275	4255	4275	4250	11322
522	20230724	101000	7162661955	4250	4225	4255	4220	8411
523	20230724	100900	7127073515	4230	4230	4230	4220	8510
524	20230724	100800	7091092880	4230	4250	4250	4230	9435
525	20230724	100700	7051102085	4250	4255	4260	4245	19177
526	20230724	100600	6969596240	4250	4260	4280	4250	13976
527	20230724	100500	6910112835	4265	4255	4290	4255	13173
528	20230724	100400	6853833345	4255	4255	4260	4255	5190
529	20230724	100300	6831739420	4260	4255	4260	4245	6434
530	20230724	100200	6804385130	4265	4275	4280	4250	9170
531	20230724	100100	6765227460	4280	4285	4285	4275	15127
532	20230724	100000	6700523840	4280	4310	4310	4280	7594
533	20230724	095900	6667921560	4310	4330	4335	4305	18060
534	20230724	095800	6589963260	4330	4335	4340	4315	20791
535	20230724	095700	6499887865	4330	4295	4335	4295	85645
536	20230724	095600	6130514250	4285	4245	4295	4240	41490
537	20230724	095500	5953110505	4250	4235	4255	4235	8107
538	20230724	095400	5918667410	4235	4235	4240	4230	7753
539	20230724	095300	5885843305	4235	4260	4260	4235	12113
540	20230724	095200	5834402835	4260	4275	4285	4255	25337
541	20230724	095100	5726168405	4280	4260	4280	4260	12025
542	20230724	095000	5674793680	4255	4255	4290	4255	30710
543	20230724	094900	5543490010	4250	4240	4260	4240	11665
544	20230724	094800	5493923350	4245	4245	4250	4230	23358
545	20230724	094700	5394787735	4245	4215	4245	4215	11992
546	20230724	094600	5344061465	4220	4220	4225	4215	3024
547	20230724	094500	5331303275	4215	4210	4240	4210	7930
548	20230724	094400	5297869545	4210	4195	4210	4190	2976
549	20230724	094300	5285364605	4195	4245	4245	4190	18696
550	20230724	094200	5206687845	4245	4245	4275	4220	37593
551	20230724	094100	5046982435	4245	4165	4250	4160	21027
552	20230724	094000	4958409080	4170	4165	4180	4160	9443
553	20230724	093900	4919055180	4165	4170	4175	4155	16785
554	20230724	093800	4849211465	4170	4190	4190	4165	15864
555	20230724	093700	4782930760	4190	4200	4200	4190	5913
556	20230724	093600	4758133200	4195	4210	4210	4195	12006
557	20230724	093500	4707681460	4210	4190	4220	4190	11068
558	20230724	093400	4661135660	4190	4210	4215	4175	25908
559	20230724	093300	4552477905	4215	4240	4250	4205	34044
560	20230724	093200	4408812645	4255	4260	4285	4245	53043
561	20230724	093100	4182980675	4265	4295	4305	4265	55595
562	20230724	093000	3944663215	4295	4260	4320	4250	101089
563	20230724	092900	3510899590	4270	4210	4280	4205	34482
564	20230724	092800	3364327820	4210	4185	4230	4180	16072
565	20230724	092700	3296630615	4180	4225	4230	4180	11382
566	20230724	092600	3248849625	4225	4190	4230	4180	17702
567	20230724	092500	3174411650	4175	4185	4200	4165	18747
568	20230724	092400	3096167355	4170	4210	4210	4155	26578
569	20230724	092300	2984794400	4205	4245	4250	4195	31485
570	20230724	092200	2851971035	4240	4300	4300	4215	83588
571	20230724	092100	2495489160	4295	4150	4300	4130	117459
572	20230724	092000	1999967955	4150	4120	4155	4120	39773
573	20230724	091900	1835216840	4130	4025	4130	4025	59484
574	20230724	091800	1591566770	4030	4095	4100	4005	35019
575	20230724	091700	1449206345	4085	3895	4110	3895	81698
576	20230724	091600	1119352585	3900	3870	3905	3870	5860
577	20230724	091500	1096531040	3870	3840	3910	3820	20837
578	20230724	091400	1016268165	3840	3860	3860	3835	15899
579	20230724	091300	955134100	3860	3860	3870	3855	12897
580	20230724	091200	905355090	3865	3860	3870	3855	5500
581	20230724	091100	884118460	3865	3875	3880	3855	34805
582	20230724	091000	749586615	3880	3890	3895	3875	17204
583	20230724	090900	682782615	3890	3900	3900	3885	8988
584	20230724	090800	647790700	3895	3910	3910	3895	5895
585	20230724	090700	624807740	3910	3890	3915	3890	7757
586	20230724	090600	594497625	3890	3885	3910	3885	7265
587	20230724	090500	566258730	3885	3865	3915	3865	20301
588	20230724	090400	487486780	3865	3910	3910	3865	11867
589	20230724	090300	441354435	3910	3925	3930	3895	22258
590	20230724	090200	354356555	3925	3910	3935	3900	13404
591	20230724	090100	302008485	3910	3970	3970	3900	35914
592	20230724	090000	160797215	3945	3960	3970	3945	39941