KissMeData/290690/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	202800	7214620200	19080	19080	19080	19080	6015
3	20230724	202700	7214620200	19080	19080	19080	19080	0
4	20230724	202600	7214620200	19080	19080	19080	19080	0
5	20230724	202500	7214620200	19080	19080	19080	19080	0
6	20230724	202400	7214620200	19080	19080	19080	19080	0
7	20230724	202300	7214620200	19080	19080	19080	19080	0
8	20230724	202200	7214620200	19080	19080	19080	19080	0
9	20230724	202100	7214620200	19080	19080	19080	19080	0
10	20230724	202000	7214620200	19080	19080	19080	19080	0
11	20230724	201900	7214620200	19080	19080	19080	19080	0
12	20230724	201800	7214620200	19080	19080	19080	19080	0
13	20230724	201700	7214620200	19080	19080	19080	19080	0
14	20230724	201600	7214620200	19080	19080	19080	19080	0
15	20230724	201500	7214620200	19080	19080	19080	19080	0
16	20230724	201400	7214620200	19080	19080	19080	19080	0
17	20230724	201300	7214620200	19080	19080	19080	19080	0
18	20230724	201200	7214620200	19080	19080	19080	19080	0
19	20230724	201100	7214620200	19080	19080	19080	19080	0
20	20230724	201000	7214620200	19080	19080	19080	19080	0
21	20230724	200900	7214620200	19080	19080	19080	19080	0
22	20230724	200800	7214620200	19080	19080	19080	19080	0
23	20230724	200700	7214620200	19080	19080	19080	19080	0
24	20230724	200600	7214620200	19080	19080	19080	19080	0
25	20230724	200500	7214620200	19080	19080	19080	19080	0
26	20230724	200400	7214620200	19080	19080	19080	19080	0
27	20230724	200300	7214620200	19080	19080	19080	19080	0
28	20230724	200200	7214620200	19080	19080	19080	19080	0
29	20230724	200100	7214620200	19080	19080	19080	19080	0
30	20230724	200000	7214620200	19080	19080	19080	19080	0
31	20230724	195900	7214620200	19080	19080	19080	19080	0
32	20230724	195800	7214620200	19080	19080	19080	19080	6015
33	20230724	195700	7214620200	19080	19080	19080	19080	0
34	20230724	195600	7214620200	19080	19080	19080	19080	0
35	20230724	195500	7214620200	19080	19080	19080	19080	0
36	20230724	195400	7214620200	19080	19080	19080	19080	0
37	20230724	195300	7214620200	19080	19080	19080	19080	0
38	20230724	195200	7214620200	19080	19080	19080	19080	0
39	20230724	195100	7214620200	19080	19080	19080	19080	0
40	20230724	195000	7214620200	19080	19080	19080	19080	0
41	20230724	194900	7214620200	19080	19080	19080	19080	0
42	20230724	194800	7214620200	19080	19080	19080	19080	0
43	20230724	194700	7214620200	19080	19080	19080	19080	0
44	20230724	194600	7214620200	19080	19080	19080	19080	0
45	20230724	194500	7214620200	19080	19080	19080	19080	0
46	20230724	194400	7214620200	19080	19080	19080	19080	0
47	20230724	194300	7214620200	19080	19080	19080	19080	0
48	20230724	194200	7214620200	19080	19080	19080	19080	0
49	20230724	194100	7214620200	19080	19080	19080	19080	0
50	20230724	194000	7214620200	19080	19080	19080	19080	0
51	20230724	193900	7214620200	19080	19080	19080	19080	0
52	20230724	193800	7214620200	19080	19080	19080	19080	0
53	20230724	193700	7214620200	19080	19080	19080	19080	0
54	20230724	193600	7214620200	19080	19080	19080	19080	0
55	20230724	193500	7214620200	19080	19080	19080	19080	0
56	20230724	193400	7214620200	19080	19080	19080	19080	0
57	20230724	193300	7214620200	19080	19080	19080	19080	0
58	20230724	193200	7214620200	19080	19080	19080	19080	0
59	20230724	193100	7214620200	19080	19080	19080	19080	0
60	20230724	193000	7214620200	19080	19080	19080	19080	0
61	20230724	192900	7214620200	19080	19080	19080	19080	0
62	20230724	192800	7214620200	19080	19080	19080	19080	6015
63	20230724	192700	7214620200	19080	19080	19080	19080	0
64	20230724	192600	7214620200	19080	19080	19080	19080	0
65	20230724	192500	7214620200	19080	19080	19080	19080	0
66	20230724	192400	7214620200	19080	19080	19080	19080	0
67	20230724	192300	7214620200	19080	19080	19080	19080	0
68	20230724	192200	7214620200	19080	19080	19080	19080	0
69	20230724	192100	7214620200	19080	19080	19080	19080	0
70	20230724	192000	7214620200	19080	19080	19080	19080	0
71	20230724	191900	7214620200	19080	19080	19080	19080	0
72	20230724	191800	7214620200	19080	19080	19080	19080	0
73	20230724	191700	7214620200	19080	19080	19080	19080	0
74	20230724	191600	7214620200	19080	19080	19080	19080	0
75	20230724	191500	7214620200	19080	19080	19080	19080	0
76	20230724	191400	7214620200	19080	19080	19080	19080	0
77	20230724	191300	7214620200	19080	19080	19080	19080	0
78	20230724	191200	7214620200	19080	19080	19080	19080	0
79	20230724	191100	7214620200	19080	19080	19080	19080	0
80	20230724	191000	7214620200	19080	19080	19080	19080	0
81	20230724	190900	7214620200	19080	19080	19080	19080	0
82	20230724	190800	7214620200	19080	19080	19080	19080	0
83	20230724	190700	7214620200	19080	19080	19080	19080	0
84	20230724	190600	7214620200	19080	19080	19080	19080	0
85	20230724	190500	7214620200	19080	19080	19080	19080	0
86	20230724	190400	7214620200	19080	19080	19080	19080	0
87	20230724	190300	7214620200	19080	19080	19080	19080	0
88	20230724	190200	7214620200	19080	19080	19080	19080	0
89	20230724	190100	7214620200	19080	19080	19080	19080	0
90	20230724	190000	7214620200	19080	19080	19080	19080	0
91	20230724	185900	7214620200	19080	19080	19080	19080	0
92	20230724	185800	7214620200	19080	19080	19080	19080	6015
93	20230724	185700	7214620200	19080	19080	19080	19080	0
94	20230724	185600	7214620200	19080	19080	19080	19080	0
95	20230724	185500	7214620200	19080	19080	19080	19080	0
96	20230724	185400	7214620200	19080	19080	19080	19080	0
97	20230724	185300	7214620200	19080	19080	19080	19080	0
98	20230724	185200	7214620200	19080	19080	19080	19080	0
99	20230724	185100	7214620200	19080	19080	19080	19080	0
100	20230724	185000	7214620200	19080	19080	19080	19080	0
101	20230724	184900	7214620200	19080	19080	19080	19080	0
102	20230724	184800	7214620200	19080	19080	19080	19080	0
103	20230724	184700	7214620200	19080	19080	19080	19080	0
104	20230724	184600	7214620200	19080	19080	19080	19080	0
105	20230724	184500	7214620200	19080	19080	19080	19080	0
106	20230724	184400	7214620200	19080	19080	19080	19080	0
107	20230724	184300	7214620200	19080	19080	19080	19080	0
108	20230724	184200	7214620200	19080	19080	19080	19080	0
109	20230724	184100	7214620200	19080	19080	19080	19080	0
110	20230724	184000	7214620200	19080	19080	19080	19080	0
111	20230724	183900	7214620200	19080	19080	19080	19080	0
112	20230724	183800	7214620200	19080	19080	19080	19080	0
113	20230724	183700	7214620200	19080	19080	19080	19080	0
114	20230724	183600	7214620200	19080	19080	19080	19080	0
115	20230724	183500	7214620200	19080	19080	19080	19080	0
116	20230724	183400	7214620200	19080	19080	19080	19080	0
117	20230724	183300	7214620200	19080	19080	19080	19080	0
118	20230724	183200	7214620200	19080	19080	19080	19080	0
119	20230724	183100	7214620200	19080	19080	19080	19080	0
120	20230724	183000	7214620200	19080	19080	19080	19080	0
121	20230724	182900	7214620200	19080	19080	19080	19080	0
122	20230724	182800	7214620200	19080	19080	19080	19080	6015
123	20230724	182700	7214620200	19080	19080	19080	19080	0
124	20230724	182600	7214620200	19080	19080	19080	19080	0
125	20230724	182500	7214620200	19080	19080	19080	19080	0
126	20230724	182400	7214620200	19080	19080	19080	19080	0
127	20230724	182300	7214620200	19080	19080	19080	19080	0
128	20230724	182200	7214620200	19080	19080	19080	19080	0
129	20230724	182100	7214620200	19080	19080	19080	19080	0
130	20230724	182000	7214620200	19080	19080	19080	19080	0
131	20230724	181900	7214620200	19080	19080	19080	19080	0
132	20230724	181800	7214620200	19080	19080	19080	19080	0
133	20230724	181700	7214620200	19080	19080	19080	19080	0
134	20230724	181600	7214620200	19080	19080	19080	19080	0
135	20230724	181500	7214620200	19080	19080	19080	19080	0
136	20230724	181400	7214620200	19080	19080	19080	19080	0
137	20230724	181300	7214620200	19080	19080	19080	19080	0
138	20230724	181200	7214620200	19080	19080	19080	19080	0
139	20230724	181100	7214620200	19080	19080	19080	19080	0
140	20230724	181000	7214620200	19080	19080	19080	19080	0
141	20230724	180900	7214620200	19080	19080	19080	19080	0
142	20230724	180800	7214620200	19080	19080	19080	19080	0
143	20230724	180700	7214620200	19080	19080	19080	19080	0
144	20230724	180600	7214620200	19080	19080	19080	19080	0
145	20230724	180500	7214620200	19080	19080	19080	19080	0
146	20230724	180400	7214620200	19080	19080	19080	19080	0
147	20230724	180300	7214620200	19080	19080	19080	19080	0
148	20230724	180200	7214620200	19080	19080	19080	19080	0
149	20230724	180100	7214620200	19080	19080	19080	19080	0
150	20230724	180000	7214620200	19080	19080	19080	19080	0
151	20230724	175900	7214620200	19080	19080	19080	19080	0
152	20230724	175800	7214620200	19080	19080	19080	19080	6015
153	20230724	175700	7214620200	19080	19080	19080	19080	0
154	20230724	175600	7214620200	19080	19080	19080	19080	0
155	20230724	175500	7214620200	19080	19080	19080	19080	0
156	20230724	175400	7214620200	19080	19080	19080	19080	0
157	20230724	175300	7214620200	19080	19080	19080	19080	0
158	20230724	175200	7214620200	19080	19080	19080	19080	0
159	20230724	175100	7214620200	19080	19080	19080	19080	0
160	20230724	175000	7214620200	19080	19080	19080	19080	0
161	20230724	174900	7214620200	19080	19080	19080	19080	0
162	20230724	174800	7214620200	19080	19080	19080	19080	0
163	20230724	174700	7214620200	19080	19080	19080	19080	0
164	20230724	174600	7214620200	19080	19080	19080	19080	0
165	20230724	174500	7214620200	19080	19080	19080	19080	0
166	20230724	174400	7214620200	19080	19080	19080	19080	0
167	20230724	174300	7214620200	19080	19080	19080	19080	0
168	20230724	174200	7214620200	19080	19080	19080	19080	0
169	20230724	174100	7214620200	19080	19080	19080	19080	0
170	20230724	174000	7214620200	19080	19080	19080	19080	0
171	20230724	173900	7214620200	19080	19080	19080	19080	0
172	20230724	173800	7214620200	19080	19080	19080	19080	0
173	20230724	173700	7214620200	19080	19080	19080	19080	0
174	20230724	173600	7214620200	19080	19080	19080	19080	0
175	20230724	173500	7214620200	19080	19080	19080	19080	0
176	20230724	173400	7214620200	19080	19080	19080	19080	0
177	20230724	173300	7214620200	19080	19080	19080	19080	0
178	20230724	173200	7214620200	19080	19080	19080	19080	0
179	20230724	173100	7214620200	19080	19080	19080	19080	0
180	20230724	173000	7214620200	19080	19080	19080	19080	0
181	20230724	172900	7214620200	19080	19080	19080	19080	0
182	20230724	172800	7214620200	19080	19080	19080	19080	6015
183	20230724	172700	7214620200	19080	19080	19080	19080	0
184	20230724	172600	7214620200	19080	19080	19080	19080	0
185	20230724	172500	7214620200	19080	19080	19080	19080	0
186	20230724	172400	7214620200	19080	19080	19080	19080	0
187	20230724	172300	7214620200	19080	19080	19080	19080	0
188	20230724	172200	7214620200	19080	19080	19080	19080	0
189	20230724	172100	7214620200	19080	19080	19080	19080	0
190	20230724	172000	7214620200	19080	19080	19080	19080	0
191	20230724	171900	7214620200	19080	19080	19080	19080	0
192	20230724	171800	7214620200	19080	19080	19080	19080	0
193	20230724	171700	7214620200	19080	19080	19080	19080	0
194	20230724	171600	7214620200	19080	19080	19080	19080	0
195	20230724	171500	7214620200	19080	19080	19080	19080	0
196	20230724	171400	7214620200	19080	19080	19080	19080	0
197	20230724	171300	7214620200	19080	19080	19080	19080	0
198	20230724	171200	7214620200	19080	19080	19080	19080	0
199	20230724	171100	7214620200	19080	19080	19080	19080	0
200	20230724	171000	7214620200	19080	19080	19080	19080	0
201	20230724	170900	7214620200	19080	19080	19080	19080	0
202	20230724	170800	7214620200	19080	19080	19080	19080	0
203	20230724	170700	7214620200	19080	19080	19080	19080	0
204	20230724	170600	7214620200	19080	19080	19080	19080	0
205	20230724	170500	7214620200	19080	19080	19080	19080	0
206	20230724	170400	7214620200	19080	19080	19080	19080	0
207	20230724	170300	7214620200	19080	19080	19080	19080	0
208	20230724	170200	7214620200	19080	19080	19080	19080	0
209	20230724	170100	7214620200	19080	19080	19080	19080	0
210	20230724	170000	7214620200	19080	19080	19080	19080	0
211	20230724	165900	7214620200	19080	19080	19080	19080	0
212	20230724	165800	7214620200	19080	19080	19080	19080	6015
213	20230724	165700	7214620200	19080	19080	19080	19080	0
214	20230724	165600	7214620200	19080	19080	19080	19080	0
215	20230724	165500	7214620200	19080	19080	19080	19080	0
216	20230724	165400	7214620200	19080	19080	19080	19080	0
217	20230724	165300	7214620200	19080	19080	19080	19080	0
218	20230724	165200	7214620200	19080	19080	19080	19080	0
219	20230724	165100	7214620200	19080	19080	19080	19080	0
220	20230724	165000	7214620200	19080	19080	19080	19080	0
221	20230724	164900	7214620200	19080	19080	19080	19080	0
222	20230724	164800	7214620200	19080	19080	19080	19080	0
223	20230724	164700	7214620200	19080	19080	19080	19080	0
224	20230724	164600	7214620200	19080	19080	19080	19080	0
225	20230724	164500	7214620200	19080	19080	19080	19080	0
226	20230724	164400	7214620200	19080	19080	19080	19080	0
227	20230724	164300	7214620200	19080	19080	19080	19080	0
228	20230724	164200	7214620200	19080	19080	19080	19080	0
229	20230724	164100	7214620200	19080	19080	19080	19080	0
230	20230724	164000	7214620200	19080	19080	19080	19080	0
231	20230724	163900	7214620200	19080	19080	19080	19080	0
232	20230724	163800	7214620200	19080	19080	19080	19080	0
233	20230724	163700	7214620200	19080	19080	19080	19080	0
234	20230724	163600	7214620200	19080	19080	19080	19080	0
235	20230724	163500	7214620200	19080	19080	19080	19080	0
236	20230724	163400	7214620200	19080	19080	19080	19080	0
237	20230724	163300	7214620200	19080	19080	19080	19080	0
238	20230724	163200	7214620200	19080	19080	19080	19080	0
239	20230724	163100	7214620200	19080	19080	19080	19080	0
240	20230724	163000	7214620200	19080	19080	19080	19080	0
241	20230724	162900	7214620200	19080	19080	19080	19080	0
242	20230724	162800	7214620200	19080	19080	19080	19080	6015
243	20230724	162700	7214620200	19080	19080	19080	19080	0
244	20230724	162600	7214620200	19080	19080	19080	19080	0
245	20230724	162500	7214620200	19080	19080	19080	19080	0
246	20230724	162400	7214620200	19080	19080	19080	19080	0
247	20230724	162300	7214620200	19080	19080	19080	19080	0
248	20230724	162200	7214620200	19080	19080	19080	19080	0
249	20230724	162100	7214620200	19080	19080	19080	19080	0
250	20230724	162000	7214620200	19080	19080	19080	19080	0
251	20230724	161900	7214620200	19080	19080	19080	19080	0
252	20230724	161800	7214620200	19080	19080	19080	19080	0
253	20230724	161700	7214620200	19080	19080	19080	19080	0
254	20230724	161600	7214620200	19080	19080	19080	19080	0
255	20230724	161500	7214620200	19080	19080	19080	19080	0
256	20230724	161400	7214620200	19080	19080	19080	19080	0
257	20230724	161300	7214620200	19080	19080	19080	19080	0
258	20230724	161200	7214620200	19080	19080	19080	19080	0
259	20230724	161100	7214620200	19080	19080	19080	19080	0
260	20230724	161000	7214620200	19080	19080	19080	19080	0
261	20230724	160900	7214620200	19080	19080	19080	19080	0
262	20230724	160800	7214620200	19080	19080	19080	19080	0
263	20230724	160700	7214620200	19080	19080	19080	19080	0
264	20230724	160600	7214620200	19080	19080	19080	19080	0
265	20230724	160500	7214620200	19080	19080	19080	19080	0
266	20230724	160400	7214620200	19080	19080	19080	19080	0
267	20230724	160300	7214620200	19080	19080	19080	19080	0
268	20230724	160200	7214620200	19080	19080	19080	19080	0
269	20230724	160100	7214620200	19080	19080	19080	19080	0
270	20230724	160000	7214620200	19080	19080	19080	19080	0
271	20230724	155900	7214620200	19080	19080	19080	19080	0
272	20230724	155800	7214620200	19080	19080	19080	19080	6015
273	20230724	155700	7214620200	19080	19080	19080	19080	0
274	20230724	155600	7214620200	19080	19080	19080	19080	0
275	20230724	155500	7214620200	19080	19080	19080	19080	0
276	20230724	155400	7214620200	19080	19080	19080	19080	0
277	20230724	155300	7214620200	19080	19080	19080	19080	0
278	20230724	155200	7214620200	19080	19080	19080	19080	0
279	20230724	155100	7214620200	19080	19080	19080	19080	0
280	20230724	155000	7214620200	19080	19080	19080	19080	0
281	20230724	154900	7214620200	19080	19080	19080	19080	0
282	20230724	154800	7214620200	19080	19080	19080	19080	0
283	20230724	154700	7214620200	19080	19080	19080	19080	0
284	20230724	154600	7214620200	19080	19080	19080	19080	0
285	20230724	154500	7214620200	19080	19080	19080	19080	0
286	20230724	154400	7214620200	19080	19080	19080	19080	0
287	20230724	154300	7214620200	19080	19080	19080	19080	0
288	20230724	154200	7214620200	19080	19080	19080	19080	0
289	20230724	154100	7214620200	19080	19080	19080	19080	0
290	20230724	154000	7214620200	19080	19080	19080	19080	0
291	20230724	153900	7214620200	19080	19080	19080	19080	0
292	20230724	153800	7214620200	19080	19080	19080	19080	0
293	20230724	153700	7214620200	19080	19080	19080	19080	0
294	20230724	153600	7214620200	19080	19080	19080	19080	0
295	20230724	153500	7214620200	19080	19080	19080	19080	0
296	20230724	153400	7214620200	19080	19080	19080	19080	0
297	20230724	153300	7214620200	19080	19080	19080	19080	0
298	20230724	153200	7214620200	19080	19080	19080	19080	0
299	20230724	153100	7214620200	19080	19080	19080	19080	0
300	20230724	153000	7214620200	19080	19080	19080	19080	6015
301	20230724	152900	7099854000	19080	19080	19080	19080	0
302	20230724	152800	7099854000	19080	19080	19080	19080	0
303	20230724	152700	7099854000	19080	19080	19080	19080	0
304	20230724	152600	7099854000	19080	19080	19080	19080	0
305	20230724	152500	7099854000	19080	19080	19080	19080	0
306	20230724	152400	7099854000	19080	19080	19080	19080	0
307	20230724	152300	7099854000	19080	19080	19080	19080	0
308	20230724	152200	7099854000	19080	19080	19080	19080	0
309	20230724	152100	7099854000	19080	19080	19080	19080	0
310	20230724	152000	7099854000	19080	19080	19080	19080	0
311	20230724	151900	7099854000	19080	19070	19080	19000	1880
312	20230724	151800	7064072680	19050	19030	19050	19030	673
313	20230724	151700	7051254830	19040	19020	19040	19010	1008
314	20230724	151600	7032088330	19020	19030	19050	19010	740
315	20230724	151500	7018004630	19050	19000	19050	19000	153
316	20230724	151400	7015090390	19010	19060	19070	19010	3239
317	20230724	151300	6953460430	19070	19120	19120	19060	3003
318	20230724	151200	6896125030	19120	19170	19170	19120	318
319	20230724	151100	6890038410	19170	19180	19190	19170	456
320	20230724	151000	6881293810	19200	19180	19200	19180	277
321	20230724	150900	6875976530	19200	19200	19200	19200	63
322	20230724	150800	6874766930	19210	19200	19210	19200	42
323	20230724	150700	6873960520	19240	19240	19240	19240	339
324	20230724	150600	6867438160	19240	19190	19240	19170	154
325	20230724	150500	6864484110	19240	19250	19250	19240	312
326	20230724	150400	6858480820	19250	19150	19250	19150	116
327	20230724	150300	6856254120	19260	19260	19270	19140	527
328	20230724	150200	6846158880	19270	19140	19270	19140	133
329	20230724	150100	6843600770	19240	19120	19240	19110	136
330	20230724	150000	6840999030	19120	19120	19120	19120	376
331	20230724	145900	6833809910	19120	19120	19120	19120	2
332	20230724	145800	6833771670	19110	19120	19120	19110	596
333	20230724	145700	6822379560	19140	19100	19140	19100	827
334	20230724	145600	6806582520	19080	19150	19150	19080	1415
335	20230724	145500	6779540010	19140	19230	19230	19140	2589
336	20230724	145400	6729825430	19230	19240	19240	19230	144
337	20230724	145300	6727056280	19240	19250	19250	19240	89
338	20230724	145200	6725343360	19250	19270	19270	19250	147
339	20230724	145100	6722511510	19260	19300	19300	19260	452
340	20230724	145000	6713800060	19310	19320	19340	19310	176
341	20230724	144900	6710398650	19320	19340	19340	19320	15
342	20230724	144800	6710108770	19340	19340	19340	19340	2
343	20230724	144700	6710070090	19340	19340	19340	19300	452
344	20230724	144600	6701345530	19340	19340	19340	19340	20
345	20230724	144500	6700958730	19340	19340	19340	19340	4
346	20230724	144400	6700881370	19300	19300	19310	19300	722
347	20230724	144300	6686945310	19300	19300	19300	19300	862
348	20230724	144200	6670308710	19300	19310	19340	19300	178
349	20230724	144100	6666871550	19310	19350	19350	19310	48
350	20230724	144000	6665944630	19310	19310	19310	19310	10
351	20230724	143900	6665751530	19300	19350	19350	19300	77
352	20230724	143800	6664265020	19300	19300	19300	19300	99
353	20230724	143700	6662354320	19300	19360	19370	19300	506
354	20230724	143600	6652564280	19360	19380	19380	19300	246
355	20230724	143500	6647813340	19380	19390	19390	19350	152
356	20230724	143400	6644869740	19400	19420	19420	19400	243
357	20230724	143300	6640153220	19410	19410	19420	19410	494
358	20230724	143200	6630562860	19410	19340	19410	19340	1316
359	20230724	143100	6605051790	19330	19320	19340	19320	366
360	20230724	143000	6597977100	19320	19320	19330	19320	153
361	20230724	142900	6595019980	19300	19310	19310	19300	159
362	20230724	142800	6591949740	19310	19310	19310	19310	100
363	20230724	142700	6590018740	19300	19320	19320	19300	240
364	20230724	142600	6585386020	19330	19320	19330	19320	40
365	20230724	142500	6584613000	19320	19320	19320	19310	164
366	20230724	142400	6581445020	19310	19300	19310	19260	240
367	20230724	142300	6576816220	19310	19320	19320	19300	562
368	20230724	142200	6565967480	19320	19300	19320	19300	502
369	20230724	142100	6556274300	19260	19300	19300	19260	6
370	20230724	142000	6556158540	19300	19290	19300	19260	14
371	20230724	141900	6555888400	19310	19310	19310	19310	0
372	20230724	141800	6555888400	19310	19270	19310	19270	1016
373	20230724	141700	6536270810	19290	19310	19310	19270	72
374	20230724	141600	6534881280	19310	19300	19310	19290	652
375	20230724	141500	6522294920	19300	19310	19310	19300	56
376	20230724	141400	6521213570	19310	19300	19320	19300	206
377	20230724	141300	6517236420	19310	19310	19320	19310	195
378	20230724	141200	6513470850	19310	19270	19310	19270	554
379	20230724	141100	6502781230	19270	19270	19270	19270	16
380	20230724	141000	6502472910	19270	19190	19270	19190	504
381	20230724	140900	6492761530	19190	19230	19260	19190	588
382	20230724	140800	6481475640	19270	19270	19270	19260	336
383	20230724	140700	6475000930	19270	19210	19270	19210	501
384	20230724	140600	6465356840	19190	19200	19260	19190	258
385	20230724	140500	6460394070	19200	19180	19200	19180	407
386	20230724	140400	6452587550	19180	19160	19190	19150	27
387	20230724	140300	6452069830	19150	19150	19190	19150	58
388	20230724	140200	6450959020	19160	19130	19160	19130	9
389	20230724	140100	6450786780	19130	19100	19130	19100	469
390	20230724	140000	6441826040	19100	19100	19100	19100	2
391	20230724	135900	6441787840	19070	19110	19110	19060	706
392	20230724	135800	6428330420	19060	19050	19060	19050	395
393	20230724	135700	6420801810	19120	19030	19120	19030	344
394	20230724	135600	6414245100	19010	19030	19030	19010	525
395	20230724	135500	6404254910	19040	19040	19040	19030	303
396	20230724	135400	6398485950	19040	19040	19040	19040	154
397	20230724	135300	6395553790	19030	19050	19050	19030	296
398	20230724	135200	6389920080	19050	19080	19110	19050	809
399	20230724	135100	6374468040	19050	19050	19050	19050	100
400	20230724	135000	6372563040	19050	19050	19050	19050	64
401	20230724	134900	6371343840	19050	19110	19110	19050	136
402	20230724	134800	6368748110	19110	19110	19110	19110	10
403	20230724	134700	6368557010	19110	19110	19110	19100	176
404	20230724	134600	6365193660	19110	19050	19110	19050	51
405	20230724	134500	6364219730	19110	19050	19110	19050	40
406	20230724	134400	6363456140	19080	19030	19090	19030	44
407	20230724	134300	6362617540	19030	19030	19030	19030	799
408	20230724	134200	6347412570	19030	19020	19030	19020	111
409	20230724	134100	6345301250	19020	19020	19020	19000	3057
410	20230724	134000	6287205660	19020	19040	19040	19010	824
411	20230724	133900	6271529840	19030	19040	19110	19030	823
412	20230724	133800	6255839240	19030	19040	19040	19030	461
413	20230724	133700	6247064790	19040	19040	19040	19030	71
414	20230724	133600	6245713150	19030	19050	19050	19030	735
415	20230724	133500	6231719090	19050	19070	19070	19050	901
416	20230724	133400	6214544070	19070	19070	19100	19070	256
417	20230724	133300	6209662060	19070	19080	19080	19070	35
418	20230724	133200	6208994600	19060	19060	19060	19060	0
419	20230724	133100	6208994600	19060	19060	19060	19060	0
420	20230724	133000	6208994600	19060	19060	19060	19050	98
421	20230724	132900	6207126800	19060	19110	19110	19060	150
422	20230724	132800	6204266000	19110	19110	19110	19110	14
423	20230724	132700	6203998460	19050	19050	19050	19050	55
424	20230724	132600	6202950710	19050	19050	19050	19050	14
425	20230724	132500	6202684010	19050	19050	19050	19050	634
426	20230724	132400	6190606310	19050	19090	19090	19040	749
427	20230724	132300	6176323820	19090	19120	19120	19090	11
428	20230724	132200	6176113800	19070	19070	19070	19070	0
429	20230724	132100	6176113800	19070	19070	19070	19070	10
430	20230724	132000	6175923100	19070	19060	19070	19040	362
431	20230724	131900	6169022840	19040	19060	19060	19030	881
432	20230724	131800	6152252540	19060	19090	19110	19060	793
433	20230724	131700	6137119480	19090	19190	19190	19080	1593
434	20230724	131600	6106647180	19190	19210	19240	19180	2662
435	20230724	131500	6055527460	19200	19220	19220	19200	751
436	20230724	131400	6041102960	19220	19230	19240	19220	285
437	20230724	131300	6035622400	19240	19250	19250	19240	405
438	20230724	131200	6027828620	19260	19260	19260	19260	198
439	20230724	131100	6024015140	19260	19270	19270	19260	101
440	20230724	131000	6022069870	19260	19270	19270	19260	10
441	20230724	130900	6021877260	19260	19260	19270	19260	82
442	20230724	130800	6020297930	19260	19270	19270	19260	144
443	20230724	130700	6017524480	19260	19290	19310	19260	185
444	20230724	130600	6013957610	19310	19310	19310	19310	255
445	20230724	130500	6009033560	19300	19300	19310	19290	244
446	20230724	130400	6004324490	19300	19290	19300	19290	270
447	20230724	130300	5999114190	19280	19290	19290	19280	37
448	20230724	130200	5998400470	19290	19280	19290	19280	177
449	20230724	130100	5994987640	19280	19280	19280	19280	160
450	20230724	130000	5991902840	19280	19280	19280	19280	157
451	20230724	125900	5988875880	19260	19300	19330	19260	355
452	20230724	125800	5982032150	19300	19300	19300	19300	64
453	20230724	125700	5980796950	19320	19320	19320	19320	0
454	20230724	125600	5980796950	19320	19300	19320	19300	168
455	20230724	125500	5977551370	19290	19230	19290	19230	114
456	20230724	125400	5975354650	19290	19270	19290	19240	1112
457	20230724	125300	5953941670	19270	19290	19290	19270	76
458	20230724	125200	5952476650	19290	19290	19290	19290	34
459	20230724	125100	5951820790	19290	19300	19300	19290	154
460	20230724	125000	5948849590	19300	19300	19300	19300	133
461	20230724	124900	5946282690	19300	19320	19320	19300	307
462	20230724	124800	5940354460	19330	19350	19370	19330	268
463	20230724	124700	5935169110	19350	19330	19370	19330	727
464	20230724	124600	5921092720	19330	19360	19370	19330	101
465	20230724	124500	5919139690	19360	19330	19360	19330	109
466	20230724	124400	5917030710	19330	19330	19330	19330	421
467	20230724	124300	5908892780	19330	19350	19350	19330	185
468	20230724	124200	5905314310	19350	19350	19350	19350	1
469	20230724	124100	5905294960	19340	19330	19340	19330	234
470	20230724	124000	5900771730	19330	19350	19350	19250	733
471	20230724	123900	5886619130	19420	19330	19450	19330	620
472	20230724	123800	5874596830	19330	19290	19340	19290	753
473	20230724	123700	5860052620	19290	19290	19290	19290	0
474	20230724	123600	5860052620	19290	19290	19290	19290	5
475	20230724	123500	5859956170	19260	19280	19290	19260	46
476	20230724	123400	5859070120	19280	19280	19280	19280	301
477	20230724	123300	5853266840	19280	19280	19280	19280	8
478	20230724	123200	5853112600	19280	19290	19290	19280	27
479	20230724	123100	5852592020	19300	19230	19300	19230	187
480	20230724	123000	5848985020	19220	19230	19230	19220	39
481	20230724	122900	5848235240	19220	19220	19220	19220	50
482	20230724	122800	5847274240	19220	19210	19220	19200	42
483	20230724	122700	5846467190	19200	19260	19260	19200	800
484	20230724	122600	5831079570	19270	19300	19310	19270	330
485	20230724	122500	5824718540	19330	19300	19330	19260	392
486	20230724	122400	5817150980	19300	19330	19330	19300	489
487	20230724	122300	5807702810	19330	19330	19330	19300	1113
488	20230724	122200	5786194880	19330	19310	19340	19310	950
489	20230724	122100	5767837580	19310	19330	19330	19220	825
490	20230724	122000	5751921190	19330	19210	19330	19210	343
491	20230724	121900	5745301510	19210	19320	19320	19210	305
492	20230724	121800	5739432790	19320	19280	19320	19210	514
493	20230724	121700	5729512580	19240	19240	19240	19240	217
494	20230724	121600	5725337500	19200	19200	19200	19200	74
495	20230724	121500	5723916700	19200	19210	19210	19190	72
496	20230724	121400	5722534150	19300	19270	19300	19250	873
497	20230724	121300	5705689450	19290	19270	19300	19250	1675
498	20230724	121200	5673409800	19190	19190	19300	19190	1121
499	20230724	121100	5651812710	19190	19120	19190	19120	1448
500	20230724	121000	5624112160	19130	19130	19190	19130	533
501	20230724	120900	5613901130	19140	19130	19140	19130	29
502	20230724	120800	5613346270	19140	19100	19140	19100	459
503	20230724	120700	5604567520	19100	19090	19100	19090	50
504	20230724	120600	5603612810	19120	19120	19120	19120	0
505	20230724	120500	5603612810	19120	19120	19120	19030	41
506	20230724	120400	5602832400	19020	19020	19020	19020	0
507	20230724	120300	5602832400	19020	19020	19190	19020	365
508	20230724	120200	5595862850	19010	19010	19020	19010	349
509	20230724	120100	5589228350	19010	19020	19020	19010	2
510	20230724	120000	5589190320	19010	19010	19020	19010	659
511	20230724	115900	5576662650	19020	19020	19020	19020	626
512	20230724	115800	5564756130	19020	19020	19030	19020	407
513	20230724	115700	5557012840	19030	19040	19040	19030	557
514	20230724	115600	5546412290	19040	19040	19040	19030	96
515	20230724	115500	5544584860	19040	19040	19070	19030	346
516	20230724	115400	5537995750	19080	19080	19080	19070	67
517	20230724	115300	5536717490	19040	19030	19040	19030	83
518	20230724	115200	5535137500	19030	19030	19030	19030	597
519	20230724	115100	5523776590	19030	19050	19050	19030	325
520	20230724	115000	5517589290	19040	19040	19040	19040	297
521	20230724	114900	5511934410	19060	19060	19060	19060	51
522	20230724	114800	5510962350	19060	19030	19060	19030	398
523	20230724	114700	5503388270	19030	19030	19030	19030	74
524	20230724	114600	5501980050	19030	19040	19040	19030	24
525	20230724	114500	5501523280	19040	19000	19040	19000	229
526	20230724	114400	5497170700	19000	19000	19000	19000	297
527	20230724	114300	5491527700	19000	19000	19040	19000	944
528	20230724	114200	5473591300	19000	19010	19010	19000	601
529	20230724	114100	5462172200	19000	19000	19000	19000	1
530	20230724	114000	5462153200	19000	19000	19000	18990	980
531	20230724	113900	5443541650	18990	19030	19030	18990	1442
532	20230724	113800	5416142350	19020	19040	19040	19010	49
533	20230724	113700	5415210470	19040	19000	19040	19000	540
534	20230724	113600	5404938920	18990	19030	19040	18990	11543
535	20230724	113500	5185539770	19040	19040	19050	19040	886
536	20230724	113400	5168669390	19040	19050	19060	19040	486
537	20230724	113300	5159411170	19050	19060	19060	19050	753
538	20230724	113200	5145065530	19060	19060	19060	19060	24
539	20230724	113100	5144608090	19060	19050	19060	19050	228
540	20230724	113000	5140264520	19050	19070	19070	19040	504
541	20230724	112900	5130664740	19070	19060	19070	19060	191
542	20230724	112800	5127024160	19060	19060	19060	19060	140
543	20230724	112700	5124355760	19050	19070	19070	19040	315
544	20230724	112600	5118354880	19050	19050	19070	19050	595
545	20230724	112500	5107019230	19050	19060	19060	19050	785
546	20230724	112400	5092064840	19060	19070	19070	19060	71
547	20230724	112300	5090711170	19060	19070	19070	19050	882
548	20230724	112200	5073905740	19060	19070	19070	19060	3983
549	20230724	112100	4997976010	19070	19120	19120	19070	2261
550	20230724	112000	4954852740	19090	19090	19090	19080	374
551	20230724	111900	4947713100	19080	19080	19080	19080	1
552	20230724	111800	4947694020	19120	19110	19120	19110	11
553	20230724	111700	4947483750	19070	19070	19110	19070	1090
554	20230724	111600	4926678790	19070	19080	19080	19070	1093
555	20230724	111500	4905829160	19080	19070	19080	19060	692
556	20230724	111400	4892639280	19060	19100	19110	19060	1912
557	20230724	111300	4856152400	19090	19100	19120	19090	333
558	20230724	111200	4849791530	19110	19160	19160	19110	2378
559	20230724	111100	4804281050	19210	19160	19210	19160	371
560	20230724	111000	4797162090	19210	19170	19210	19160	70
561	20230724	110900	4795819070	19170	19180	19180	19170	108
562	20230724	110800	4793748070	19170	19170	19170	19160	341
563	20230724	110700	4787212260	19180	19180	19200	19180	212
564	20230724	110600	4783143290	19190	19180	19190	19170	316
565	20230724	110500	4777084150	19170	19210	19210	19170	102
566	20230724	110400	4775128040	19210	19200	19210	19200	74
567	20230724	110300	4773706990	19150	19150	19150	19150	7
568	20230724	110200	4773572940	19150	19140	19150	19140	170
569	20230724	110100	4770318440	19140	19150	19170	19140	706
570	20230724	110000	4756796150	19170	19150	19170	19150	657
571	20230724	105900	4744213580	19160	19160	19160	19150	380
572	20230724	105800	4736934330	19160	19140	19160	19140	150
573	20230724	105700	4734061770	19140	19140	19140	19140	1
574	20230724	105600	4734042630	19130	19160	19160	19130	177
575	20230724	105500	4730656050	19150	19150	19150	19150	65
576	20230724	105400	4729411300	19140	19150	19160	19140	25
577	20230724	105300	4728932600	19150	19090	19170	19080	1083
578	20230724	105200	4708263840	19120	19080	19120	19080	601
579	20230724	105100	4696781480	19080	19080	19080	19080	81
580	20230724	105000	4695236000	19070	19130	19130	19070	60
581	20230724	104900	4694091140	19140	19050	19140	19040	255
582	20230724	104800	4689229220	19030	19100	19100	19030	3862
583	20230724	104700	4615614070	19100	19140	19160	19100	2953
584	20230724	104600	4559172560	19140	19130	19180	19130	1151
585	20230724	104500	4537139500	19140	19250	19250	19100	8125
586	20230724	104400	4381487920	19250	19250	19250	19240	339
587	20230724	104300	4374963020	19300	19250	19300	19250	56
588	20230724	104200	4373883220	19300	19390	19390	19230	620
589	20230724	104100	4361910090	19400	19390	19400	19230	1200
590	20230724	104000	4338683590	19320	19410	19410	19320	105
591	20230724	103900	4336648870	19410	19320	19410	19310	484
592	20230724	103800	4327271470	19300	19320	19320	19300	44
593	20230724	103700	4326421890	19360	19300	19360	19300	317
594	20230724	103600	4320290590	19300	19300	19300	19270	63
595	20230724	103500	4319075050	19300	19230	19300	19220	788
596	20230724	103400	4303925950	19230	19220	19290	19220	203
597	20230724	103300	4300023410	19220	19240	19240	19210	100
598	20230724	103200	4298100940	19300	19210	19300	19210	122
599	20230724	103100	4295746810	19200	19220	19290	19200	1159
600	20230724	103000	4273487630	19290	19290	19300	19220	232
601	20230724	102900	4269014530	19310	19310	19310	19310	120
602	20230724	102800	4266697330	19310	19250	19310	19210	164
603	20230724	102700	4263539590	19250	19260	19260	19200	459
604	20230724	102600	4254714920	19260	19300	19300	19260	283
605	20230724	102500	4249263920	19310	19310	19310	19210	596
606	20230724	102400	4237799890	19310	19250	19490	19240	289
607	20230724	102300	4232193370	19250	19260	19260	19230	800
608	20230724	102200	4216797050	19220	19210	19220	19200	866
609	20230724	102100	4200161370	19210	19170	19210	19170	230
610	20230724	102000	4195745620	19160	19150	19170	19130	1195
611	20230724	101900	4172878770	19180	19150	19180	19110	2617
612	20230724	101800	4122800660	19160	19180	19190	19150	633
613	20230724	101700	4110666420	19190	19220	19260	19190	2347
614	20230724	101600	4065578150	19220	19290	19290	19220	2573
615	20230724	101500	4016058990	19290	19320	19330	19290	3689
616	20230724	101400	3944803280	19330	19340	19340	19310	1008
617	20230724	101300	3925321840	19350	19410	19410	19330	2417
618	20230724	101200	3878527650	19410	19470	19470	19410	512
619	20230724	101100	3868568120	19470	19450	19490	19450	270
620	20230724	101000	3863311310	19460	19530	19540	19460	261
621	20230724	100900	3858224710	19540	19400	19540	19400	2860
622	20230724	100800	3802520910	19400	19420	19480	19400	613
623	20230724	100700	3790618540	19410	19410	19420	19410	187
624	20230724	100600	3786988610	19420	19420	19420	19420	488
625	20230724	100500	3777511650	19420	19490	19500	19410	651
626	20230724	100400	3764835260	19500	19410	19510	19390	206
627	20230724	100300	3760827640	19500	19430	19510	19380	486
628	20230724	100200	3751369330	19430	19400	19440	19350	1054
629	20230724	100100	3730969300	19400	19350	19430	19350	439
630	20230724	100000	3722463900	19350	19370	19370	19350	250
631	20230724	095900	3717623670	19400	19430	19430	19350	2751
632	20230724	095800	3664282510	19440	19440	19470	19430	525
633	20230724	095700	3654076750	19440	19450	19480	19440	199
634	20230724	095600	3650206790	19440	19500	19510	19440	365
635	20230724	095500	3643099580	19510	19460	19510	19440	464
636	20230724	095400	3634062810	19460	19450	19470	19440	605
637	20230724	095300	3622295570	19450	19590	19590	19450	1174
638	20230724	095200	3599389360	19600	19670	19670	19600	1595
639	20230724	095100	3568099790	19670	19610	19680	19610	1125
640	20230724	095000	3545973590	19610	19650	19650	19600	405
641	20230724	094900	3538030640	19650	19610	19680	19610	1793
642	20230724	094800	3502768690	19600	19440	19600	19440	548
643	20230724	094700	3492068890	19440	19440	19450	19440	455
644	20230724	094600	3483222760	19430	19430	19440	19420	712
645	20230724	094500	3469390330	19370	19370	19420	19370	236
646	20230724	094400	3464816350	19370	19380	19410	19370	342
647	20230724	094300	3458189560	19370	19380	19380	19350	1099
648	20230724	094200	3436903440	19370	19350	19410	19350	969
649	20230724	094100	3418137800	19360	19360	19360	19350	620
650	20230724	094000	3406139900	19360	19360	19420	19360	1370
651	20230724	093900	3379616550	19420	19360	19420	19360	345
652	20230724	093800	3372921240	19360	19430	19440	19360	376
653	20230724	093700	3365635650	19440	19380	19470	19360	168
654	20230724	093600	3362379040	19370	19380	19470	19370	368
655	20230724	093500	3355245200	19370	19430	19430	19370	478
656	20230724	093400	3345975390	19430	19400	19500	19400	2630
657	20230724	093300	3294870270	19400	19450	19550	19400	1160
658	20230724	093200	3272310850	19440	19270	19440	19250	1792
659	20230724	093100	3237634480	19250	19130	19250	19130	1069
660	20230724	093000	3217111050	19130	19190	19200	19130	965
661	20230724	092900	3198592180	19190	19050	19200	19040	1926
662	20230724	092800	3161852910	19030	19080	19150	19030	2019
663	20230724	092700	3123326500	19090	19100	19150	19020	6280
664	20230724	092600	3003575290	19110	19150	19190	19090	2986
665	20230724	092500	2946514560	19150	19120	19150	19110	2123
666	20230724	092400	2905937820	19110	19210	19210	19110	2380
667	20230724	092300	2860429340	19220	19150	19230	19070	2276
668	20230724	092200	2816878430	19180	19070	19180	19040	3053
669	20230724	092100	2758562390	19160	19120	19210	19000	9666
670	20230724	092000	2574328420	19120	19220	19220	19120	1200
671	20230724	091900	2551292590	19220	19190	19220	19070	6358
672	20230724	091800	2429680750	19130	19340	19340	19100	9154
673	20230724	091700	2253708820	19320	19350	19400	19300	6625
674	20230724	091600	2125673250	19360	19520	19530	19350	14536
675	20230724	091500	1843255860	19520	19640	19640	19520	4577
676	20230724	091400	1753763220	19640	19710	19750	19620	1171
677	20230724	091300	1730707500	19750	19690	19770	19690	488
678	20230724	091200	1721074360	19690	19640	19750	19640	2031
679	20230724	091100	1681057960	19640	19640	19690	19590	2295
680	20230724	091000	1635983300	19640	19610	19680	19570	1405
681	20230724	090900	1608437870	19610	19560	19700	19560	2101
682	20230724	090800	1567163750	19560	19580	19690	19520	3308
683	20230724	090700	1502400940	19510	19520	19700	19510	8302
684	20230724	090600	1339826530	19520	19620	19710	19520	5610
685	20230724	090500	1229953280	19610	19540	19750	19530	2109
686	20230724	090400	1188513020	19520	19640	19660	19520	8323
687	20230724	090300	1025716430	19650	19700	19700	19590	7199
688	20230724	090200	884244850	19700	19480	19820	19470	6045
689	20230724	090100	765525790	19470	19780	19820	19470	15614
690	20230724	090000	459987340	19600	20000	20000	19520	22536