KissMeData/078860/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	194900	1314354920	9660	9660	9660	9660	829
3	20240723	194800	1314354920	9660	9660	9660	9660	0
4	20240723	194700	1314354920	9660	9660	9660	9660	0
5	20240723	194600	1314354920	9660	9660	9660	9660	0
6	20240723	194500	1314354920	9660	9660	9660	9660	0
7	20240723	194400	1314354920	9660	9660	9660	9660	0
8	20240723	194300	1314354920	9660	9660	9660	9660	0
9	20240723	194200	1314354920	9660	9660	9660	9660	0
10	20240723	194100	1314354920	9660	9660	9660	9660	0
11	20240723	194000	1314354920	9660	9660	9660	9660	0
12	20240723	193900	1314354920	9660	9660	9660	9660	0
13	20240723	193800	1314354920	9660	9660	9660	9660	0
14	20240723	193700	1314354920	9660	9660	9660	9660	0
15	20240723	193600	1314354920	9660	9660	9660	9660	0
16	20240723	193500	1314354920	9660	9660	9660	9660	0
17	20240723	193400	1314354920	9660	9660	9660	9660	0
18	20240723	193300	1314354920	9660	9660	9660	9660	0
19	20240723	193200	1314354920	9660	9660	9660	9660	0
20	20240723	193100	1314354920	9660	9660	9660	9660	0
21	20240723	193000	1314354920	9660	9660	9660	9660	0
22	20240723	192900	1314354920	9660	9660	9660	9660	0
23	20240723	192800	1314354920	9660	9660	9660	9660	0
24	20240723	192700	1314354920	9660	9660	9660	9660	0
25	20240723	192600	1314354920	9660	9660	9660	9660	0
26	20240723	192500	1314354920	9660	9660	9660	9660	0
27	20240723	192400	1314354920	9660	9660	9660	9660	0
28	20240723	192300	1314354920	9660	9660	9660	9660	0
29	20240723	192200	1314354920	9660	9660	9660	9660	0
30	20240723	192100	1314354920	9660	9660	9660	9660	0
31	20240723	192000	1314354920	9660	9660	9660	9660	0
32	20240723	191900	1314354920	9660	9660	9660	9660	829
33	20240723	191800	1314354920	9660	9660	9660	9660	0
34	20240723	191700	1314354920	9660	9660	9660	9660	0
35	20240723	191600	1314354920	9660	9660	9660	9660	0
36	20240723	191500	1314354920	9660	9660	9660	9660	0
37	20240723	191400	1314354920	9660	9660	9660	9660	0
38	20240723	191300	1314354920	9660	9660	9660	9660	0
39	20240723	191200	1314354920	9660	9660	9660	9660	0
40	20240723	191100	1314354920	9660	9660	9660	9660	0
41	20240723	191000	1314354920	9660	9660	9660	9660	0
42	20240723	190900	1314354920	9660	9660	9660	9660	0
43	20240723	190800	1314354920	9660	9660	9660	9660	0
44	20240723	190700	1314354920	9660	9660	9660	9660	0
45	20240723	190600	1314354920	9660	9660	9660	9660	0
46	20240723	190500	1314354920	9660	9660	9660	9660	0
47	20240723	190400	1314354920	9660	9660	9660	9660	0
48	20240723	190300	1314354920	9660	9660	9660	9660	0
49	20240723	190200	1314354920	9660	9660	9660	9660	0
50	20240723	190100	1314354920	9660	9660	9660	9660	0
51	20240723	190000	1314354920	9660	9660	9660	9660	0
52	20240723	185900	1314354920	9660	9660	9660	9660	0
53	20240723	185800	1314354920	9660	9660	9660	9660	0
54	20240723	185700	1314354920	9660	9660	9660	9660	0
55	20240723	185600	1314354920	9660	9660	9660	9660	0
56	20240723	185500	1314354920	9660	9660	9660	9660	0
57	20240723	185400	1314354920	9660	9660	9660	9660	0
58	20240723	185300	1314354920	9660	9660	9660	9660	0
59	20240723	185200	1314354920	9660	9660	9660	9660	0
60	20240723	185100	1314354920	9660	9660	9660	9660	0
61	20240723	185000	1314354920	9660	9660	9660	9660	0
62	20240723	184900	1314354920	9660	9660	9660	9660	829
63	20240723	184800	1314354920	9660	9660	9660	9660	0
64	20240723	184700	1314354920	9660	9660	9660	9660	0
65	20240723	184600	1314354920	9660	9660	9660	9660	0
66	20240723	184500	1314354920	9660	9660	9660	9660	0
67	20240723	184400	1314354920	9660	9660	9660	9660	0
68	20240723	184300	1314354920	9660	9660	9660	9660	0
69	20240723	184200	1314354920	9660	9660	9660	9660	0
70	20240723	184100	1314354920	9660	9660	9660	9660	0
71	20240723	184000	1314354920	9660	9660	9660	9660	0
72	20240723	183900	1314354920	9660	9660	9660	9660	0
73	20240723	183800	1314354920	9660	9660	9660	9660	0
74	20240723	183700	1314354920	9660	9660	9660	9660	0
75	20240723	183600	1314354920	9660	9660	9660	9660	0
76	20240723	183500	1314354920	9660	9660	9660	9660	0
77	20240723	183400	1314354920	9660	9660	9660	9660	0
78	20240723	183300	1314354920	9660	9660	9660	9660	0
79	20240723	183200	1314354920	9660	9660	9660	9660	0
80	20240723	183100	1314354920	9660	9660	9660	9660	0
81	20240723	183000	1314354920	9660	9660	9660	9660	0
82	20240723	182900	1314354920	9660	9660	9660	9660	0
83	20240723	182800	1314354920	9660	9660	9660	9660	0
84	20240723	182700	1314354920	9660	9660	9660	9660	0
85	20240723	182600	1314354920	9660	9660	9660	9660	0
86	20240723	182500	1314354920	9660	9660	9660	9660	0
87	20240723	182400	1314354920	9660	9660	9660	9660	0
88	20240723	182300	1314354920	9660	9660	9660	9660	0
89	20240723	182200	1314354920	9660	9660	9660	9660	0
90	20240723	182100	1314354920	9660	9660	9660	9660	0
91	20240723	182000	1314354920	9660	9660	9660	9660	0
92	20240723	181900	1314354920	9660	9660	9660	9660	829
93	20240723	181800	1314354920	9660	9660	9660	9660	0
94	20240723	181700	1314354920	9660	9660	9660	9660	0
95	20240723	181600	1314354920	9660	9660	9660	9660	0
96	20240723	181500	1314354920	9660	9660	9660	9660	0
97	20240723	181400	1314354920	9660	9660	9660	9660	0
98	20240723	181300	1314354920	9660	9660	9660	9660	0
99	20240723	181200	1314354920	9660	9660	9660	9660	0
100	20240723	181100	1314354920	9660	9660	9660	9660	0
101	20240723	181000	1314354920	9660	9660	9660	9660	0
102	20240723	180900	1314354920	9660	9660	9660	9660	0
103	20240723	180800	1314354920	9660	9660	9660	9660	0
104	20240723	180700	1314354920	9660	9660	9660	9660	0
105	20240723	180600	1314354920	9660	9660	9660	9660	0
106	20240723	180500	1314354920	9660	9660	9660	9660	0
107	20240723	180400	1314354920	9660	9660	9660	9660	0
108	20240723	180300	1314354920	9660	9660	9660	9660	0
109	20240723	180200	1314354920	9660	9660	9660	9660	0
110	20240723	180100	1314354920	9660	9660	9660	9660	0
111	20240723	180000	1314354920	9660	9660	9660	9660	0
112	20240723	175900	1314354920	9660	9660	9660	9660	0
113	20240723	175800	1314354920	9660	9660	9660	9660	0
114	20240723	175700	1314354920	9660	9660	9660	9660	0
115	20240723	175600	1314354920	9660	9660	9660	9660	0
116	20240723	175500	1314354920	9660	9660	9660	9660	0
117	20240723	175400	1314354920	9660	9660	9660	9660	0
118	20240723	175300	1314354920	9660	9660	9660	9660	0
119	20240723	175200	1314354920	9660	9660	9660	9660	0
120	20240723	175100	1314354920	9660	9660	9660	9660	0
121	20240723	175000	1314354920	9660	9660	9660	9660	0
122	20240723	174900	1314354920	9660	9660	9660	9660	829
123	20240723	174800	1314354920	9660	9660	9660	9660	0
124	20240723	174700	1314354920	9660	9660	9660	9660	0
125	20240723	174600	1314354920	9660	9660	9660	9660	0
126	20240723	174500	1314354920	9660	9660	9660	9660	0
127	20240723	174400	1314354920	9660	9660	9660	9660	0
128	20240723	174300	1314354920	9660	9660	9660	9660	0
129	20240723	174200	1314354920	9660	9660	9660	9660	0
130	20240723	174100	1314354920	9660	9660	9660	9660	0
131	20240723	174000	1314354920	9660	9660	9660	9660	0
132	20240723	173900	1314354920	9660	9660	9660	9660	0
133	20240723	173800	1314354920	9660	9660	9660	9660	0
134	20240723	173700	1314354920	9660	9660	9660	9660	0
135	20240723	173600	1314354920	9660	9660	9660	9660	0
136	20240723	173500	1314354920	9660	9660	9660	9660	0
137	20240723	173400	1314354920	9660	9660	9660	9660	0
138	20240723	173300	1314354920	9660	9660	9660	9660	0
139	20240723	173200	1314354920	9660	9660	9660	9660	0
140	20240723	173100	1314354920	9660	9660	9660	9660	0
141	20240723	173000	1314354920	9660	9660	9660	9660	0
142	20240723	172900	1314354920	9660	9660	9660	9660	0
143	20240723	172800	1314354920	9660	9660	9660	9660	0
144	20240723	172700	1314354920	9660	9660	9660	9660	0
145	20240723	172600	1314354920	9660	9660	9660	9660	0
146	20240723	172500	1314354920	9660	9660	9660	9660	0
147	20240723	172400	1314354920	9660	9660	9660	9660	0
148	20240723	172300	1314354920	9660	9660	9660	9660	0
149	20240723	172200	1314354920	9660	9660	9660	9660	0
150	20240723	172100	1314354920	9660	9660	9660	9660	0
151	20240723	172000	1314354920	9660	9660	9660	9660	0
152	20240723	171900	1314354920	9660	9660	9660	9660	829
153	20240723	171800	1314354920	9660	9660	9660	9660	0
154	20240723	171700	1314354920	9660	9660	9660	9660	0
155	20240723	171600	1314354920	9660	9660	9660	9660	0
156	20240723	171500	1314354920	9660	9660	9660	9660	0
157	20240723	171400	1314354920	9660	9660	9660	9660	0
158	20240723	171300	1314354920	9660	9660	9660	9660	0
159	20240723	171200	1314354920	9660	9660	9660	9660	0
160	20240723	171100	1314354920	9660	9660	9660	9660	0
161	20240723	171000	1314354920	9660	9660	9660	9660	0
162	20240723	170900	1314354920	9660	9660	9660	9660	0
163	20240723	170800	1314354920	9660	9660	9660	9660	0
164	20240723	170700	1314354920	9660	9660	9660	9660	0
165	20240723	170600	1314354920	9660	9660	9660	9660	0
166	20240723	170500	1314354920	9660	9660	9660	9660	0
167	20240723	170400	1314354920	9660	9660	9660	9660	0
168	20240723	170300	1314354920	9660	9660	9660	9660	0
169	20240723	170200	1314354920	9660	9660	9660	9660	0
170	20240723	170100	1314354920	9660	9660	9660	9660	0
171	20240723	170000	1314354920	9660	9660	9660	9660	0
172	20240723	165900	1314354920	9660	9660	9660	9660	0
173	20240723	165800	1314354920	9660	9660	9660	9660	0
174	20240723	165700	1314354920	9660	9660	9660	9660	0
175	20240723	165600	1314354920	9660	9660	9660	9660	0
176	20240723	165500	1314354920	9660	9660	9660	9660	0
177	20240723	165400	1314354920	9660	9660	9660	9660	0
178	20240723	165300	1314354920	9660	9660	9660	9660	0
179	20240723	165200	1314354920	9660	9660	9660	9660	0
180	20240723	165100	1314354920	9660	9660	9660	9660	0
181	20240723	165000	1314354920	9660	9660	9660	9660	0
182	20240723	164900	1314354920	9660	9660	9660	9660	829
183	20240723	164800	1314354920	9660	9660	9660	9660	0
184	20240723	164700	1314354920	9660	9660	9660	9660	0
185	20240723	164600	1314354920	9660	9660	9660	9660	0
186	20240723	164500	1314354920	9660	9660	9660	9660	0
187	20240723	164400	1314354920	9660	9660	9660	9660	0
188	20240723	164300	1314354920	9660	9660	9660	9660	0
189	20240723	164200	1314354920	9660	9660	9660	9660	0
190	20240723	164100	1314354920	9660	9660	9660	9660	0
191	20240723	164000	1314354920	9660	9660	9660	9660	0
192	20240723	163900	1314354920	9660	9660	9660	9660	0
193	20240723	163800	1314354920	9660	9660	9660	9660	0
194	20240723	163700	1314354920	9660	9660	9660	9660	0
195	20240723	163600	1314354920	9660	9660	9660	9660	0
196	20240723	163500	1314354920	9660	9660	9660	9660	0
197	20240723	163400	1314354920	9660	9660	9660	9660	0
198	20240723	163300	1314354920	9660	9660	9660	9660	0
199	20240723	163200	1314354920	9660	9660	9660	9660	0
200	20240723	163100	1314354920	9660	9660	9660	9660	0
201	20240723	163000	1314354920	9660	9660	9660	9660	0
202	20240723	162900	1314354920	9660	9660	9660	9660	0
203	20240723	162800	1314354920	9660	9660	9660	9660	0
204	20240723	162700	1314354920	9660	9660	9660	9660	0
205	20240723	162600	1314354920	9660	9660	9660	9660	0
206	20240723	162500	1314354920	9660	9660	9660	9660	0
207	20240723	162400	1314354920	9660	9660	9660	9660	0
208	20240723	162300	1314354920	9660	9660	9660	9660	0
209	20240723	162200	1314354920	9660	9660	9660	9660	0
210	20240723	162100	1314354920	9660	9660	9660	9660	0
211	20240723	162000	1314354920	9660	9660	9660	9660	0
212	20240723	161900	1314354920	9660	9660	9660	9660	829
213	20240723	161800	1314354920	9660	9660	9660	9660	0
214	20240723	161700	1314354920	9660	9660	9660	9660	0
215	20240723	161600	1314354920	9660	9660	9660	9660	0
216	20240723	161500	1314354920	9660	9660	9660	9660	0
217	20240723	161400	1314354920	9660	9660	9660	9660	0
218	20240723	161300	1314354920	9660	9660	9660	9660	0
219	20240723	161200	1314354920	9660	9660	9660	9660	0
220	20240723	161100	1314354920	9660	9660	9660	9660	0
221	20240723	161000	1314354920	9660	9660	9660	9660	0
222	20240723	160900	1314354920	9660	9660	9660	9660	0
223	20240723	160800	1314354920	9660	9660	9660	9660	0
224	20240723	160700	1314354920	9660	9660	9660	9660	0
225	20240723	160600	1314354920	9660	9660	9660	9660	0
226	20240723	160500	1314354920	9660	9660	9660	9660	0
227	20240723	160400	1314354920	9660	9660	9660	9660	0
228	20240723	160300	1314354920	9660	9660	9660	9660	0
229	20240723	160200	1314354920	9660	9660	9660	9660	0
230	20240723	160100	1314354920	9660	9660	9660	9660	0
231	20240723	160000	1314354920	9660	9660	9660	9660	0
232	20240723	155900	1314354920	9660	9660	9660	9660	0
233	20240723	155800	1314354920	9660	9660	9660	9660	0
234	20240723	155700	1314354920	9660	9660	9660	9660	0
235	20240723	155600	1314354920	9660	9660	9660	9660	0
236	20240723	155500	1314354920	9660	9660	9660	9660	0
237	20240723	155400	1314354920	9660	9660	9660	9660	0
238	20240723	155300	1314354920	9660	9660	9660	9660	0
239	20240723	155200	1314354920	9660	9660	9660	9660	0
240	20240723	155100	1314354920	9660	9660	9660	9660	0
241	20240723	155000	1314354920	9660	9660	9660	9660	0
242	20240723	154900	1314354920	9660	9660	9660	9660	829
243	20240723	154800	1314354920	9660	9660	9660	9660	0
244	20240723	154700	1314354920	9660	9660	9660	9660	0
245	20240723	154600	1314354920	9660	9660	9660	9660	0
246	20240723	154500	1314354920	9660	9660	9660	9660	0
247	20240723	154400	1314354920	9660	9660	9660	9660	0
248	20240723	154300	1314354920	9660	9660	9660	9660	0
249	20240723	154200	1314354920	9660	9660	9660	9660	0
250	20240723	154100	1314354920	9660	9660	9660	9660	0
251	20240723	154000	1314354920	9660	9660	9660	9660	0
252	20240723	153900	1314354920	9660	9660	9660	9660	0
253	20240723	153800	1314354920	9660	9660	9660	9660	0
254	20240723	153700	1314354920	9660	9660	9660	9660	0
255	20240723	153600	1314354920	9660	9660	9660	9660	0
256	20240723	153500	1314354920	9660	9660	9660	9660	0
257	20240723	153400	1314354920	9660	9660	9660	9660	0
258	20240723	153300	1314354920	9660	9660	9660	9660	0
259	20240723	153200	1314354920	9660	9660	9660	9660	0
260	20240723	153100	1314354920	9660	9660	9660	9660	0
261	20240723	153000	1314354920	9660	9660	9660	9660	829
262	20240723	152900	1306346780	9650	9650	9650	9650	0
263	20240723	152800	1306346780	9650	9650	9650	9650	0
264	20240723	152700	1306346780	9650	9650	9650	9650	0
265	20240723	152600	1306346780	9650	9650	9650	9650	0
266	20240723	152500	1306346780	9650	9650	9650	9650	0
267	20240723	152400	1306346780	9650	9650	9650	9650	0
268	20240723	152300	1306346780	9650	9650	9650	9650	0
269	20240723	152200	1306346780	9650	9650	9650	9650	0
270	20240723	152100	1306346780	9650	9650	9650	9650	0
271	20240723	152000	1306346780	9650	9650	9650	9650	0
272	20240723	151900	1306346780	9650	9650	9670	9640	460
273	20240723	151800	1301907470	9650	9650	9650	9650	204
274	20240723	151700	1299938870	9650	9670	9670	9650	617
275	20240723	151600	1293979920	9670	9670	9670	9660	216
276	20240723	151500	1291893090	9660	9620	9660	9620	114
277	20240723	151400	1290793850	9610	9610	9610	9610	0
278	20240723	151300	1290793850	9610	9610	9610	9610	1
279	20240723	151200	1290784240	9610	9630	9630	9610	4
280	20240723	151100	1290745780	9630	9610	9630	9610	260
281	20240723	151000	1288243180	9610	9610	9610	9610	0
282	20240723	150900	1288243180	9610	9610	9610	9610	0
283	20240723	150800	1288243180	9610	9610	9610	9610	3
284	20240723	150700	1288214350	9620	9630	9630	9620	360
285	20240723	150600	1284749320	9620	9630	9740	9620	1343
286	20240723	150500	1271791160	9630	9630	9630	9630	0
287	20240723	150400	1271791160	9630	9630	9630	9630	0
288	20240723	150300	1271791160	9630	9630	9630	9630	0
289	20240723	150200	1271791160	9630	9630	9630	9630	611
290	20240723	150100	1265907230	9690	9600	9690	9590	374
291	20240723	150000	1262309440	9570	9570	9570	9570	0
292	20240723	145900	1262309440	9570	9570	9570	9570	0
293	20240723	145800	1262309440	9570	9570	9570	9570	34
294	20240723	145700	1261984060	9570	9570	9570	9570	57
295	20240723	145600	1261438570	9570	9570	9570	9570	22
296	20240723	145500	1261228030	9560	9560	9560	9560	1047
297	20240723	145400	1251218710	9560	9610	9610	9560	1455
298	20240723	145300	1237259570	9620	9620	9620	9620	15
299	20240723	145200	1237115270	9610	9620	9620	9610	63
300	20240723	145100	1236509700	9620	9620	9630	9620	9
301	20240723	145000	1236423070	9620	9630	9630	9620	633
302	20240723	144900	1230330590	9630	9640	9640	9630	70
303	20240723	144800	1229656290	9620	9620	9620	9620	70
304	20240723	144700	1228982890	9620	9620	9620	9620	0
305	20240723	144600	1228982890	9620	9620	9620	9620	300
306	20240723	144500	1226096890	9610	9610	9610	9610	0
307	20240723	144400	1226096890	9610	9620	9620	9610	228
308	20240723	144300	1223904800	9620	9620	9620	9620	3
309	20240723	144200	1223875940	9610	9600	9610	9600	218
310	20240723	144100	1221783130	9600	9610	9610	9600	485
311	20240723	144000	1217124720	9620	9630	9630	9620	212
312	20240723	143900	1215085270	9630	9640	9640	9630	558
313	20240723	143800	1209711700	9630	9640	9640	9630	275
314	20240723	143700	1207061210	9650	9650	9650	9650	0
315	20240723	143600	1207061210	9650	9650	9650	9650	12
316	20240723	143500	1206945410	9660	9660	9660	9660	1
317	20240723	143400	1206935750	9650	9650	9650	9650	1
318	20240723	143300	1206926100	9660	9650	9660	9650	6
319	20240723	143200	1206868190	9660	9660	9660	9650	23
320	20240723	143100	1206646020	9660	9660	9660	9660	11
321	20240723	143000	1206539760	9660	9660	9660	9660	52
322	20240723	142900	1206037440	9660	9660	9660	9660	0
323	20240723	142800	1206037440	9660	9660	9660	9660	5
324	20240723	142700	1205989140	9660	9660	9660	9660	5
325	20240723	142600	1205940840	9640	9660	9660	9640	24
326	20240723	142500	1205709280	9660	9660	9660	9660	0
327	20240723	142400	1205709280	9660	9660	9660	9660	0
328	20240723	142300	1205709280	9660	9660	9660	9660	0
329	20240723	142200	1205709280	9660	9660	9660	9660	0
330	20240723	142100	1205709280	9660	9660	9660	9660	1
331	20240723	142000	1205699620	9670	9670	9670	9670	0
332	20240723	141900	1205699620	9670	9670	9670	9670	0
333	20240723	141800	1205699620	9670	9680	9680	9670	99
334	20240723	141700	1204741310	9680	9680	9680	9680	6
335	20240723	141600	1204683230	9680	9680	9680	9680	0
336	20240723	141500	1204683230	9680	9660	9680	9660	226
337	20240723	141400	1202499730	9640	9630	9640	9630	55
338	20240723	141300	1201970070	9630	9630	9630	9630	45
339	20240723	141200	1201536720	9630	9660	9660	9630	292
340	20240723	141100	1198722010	9650	9650	9650	9650	0
341	20240723	141000	1198722010	9650	9650	9650	9650	0
342	20240723	140900	1198722010	9650	9660	9660	9650	344
343	20240723	140800	1195401320	9660	9660	9660	9660	2
344	20240723	140700	1195382000	9660	9660	9670	9650	257
345	20240723	140600	1192899850	9700	9700	9700	9660	400
346	20240723	140500	1189019970	9700	9750	9760	9700	456
347	20240723	140400	1184584560	9750	9730	9750	9730	27
348	20240723	140300	1184321710	9750	9730	9750	9730	56
349	20240723	140200	1183776630	9780	9740	9780	9730	98
350	20240723	140100	1182822660	9760	9730	9760	9730	199
351	20240723	140000	1180881680	9750	9770	9770	9740	472
352	20240723	135900	1176278280	9800	9760	9800	9760	111
353	20240723	135800	1175191180	9760	9770	9770	9760	129
354	20240723	135700	1173930860	9810	9810	9810	9760	131
355	20240723	135600	1172647620	9780	9800	9800	9780	124
356	20240723	135500	1171434800	9780	9820	9820	9770	577
357	20240723	135400	1165782340	9810	9810	9820	9810	378
358	20240723	135300	1162073410	9820	9770	9820	9770	535
359	20240723	135200	1156829180	9800	9760	9800	9760	297
360	20240723	135100	1153921880	9790	9800	9800	9760	1696
361	20240723	135000	1137308380	9800	9800	9800	9790	654
362	20240723	134900	1130899190	9800	9770	9800	9770	433
363	20240723	134800	1126658190	9780	9770	9780	9760	352
364	20240723	134700	1123219820	9770	9770	9770	9770	33
365	20240723	134600	1122897410	9790	9790	9790	9790	466
366	20240723	134500	1118335270	9780	9750	9780	9750	568
367	20240723	134400	1112785120	9760	9760	9760	9760	35
368	20240723	134300	1112443520	9750	9750	9750	9750	11
369	20240723	134200	1112336270	9750	9750	9760	9750	225
370	20240723	134100	1110142120	9750	9750	9750	9750	1
371	20240723	134000	1110132370	9750	9750	9750	9740	40
372	20240723	133900	1109742390	9750	9750	9750	9750	55
373	20240723	133800	1109206140	9720	9650	9720	9650	445
374	20240723	133700	1104890790	9690	9690	9690	9690	0
375	20240723	133600	1104890790	9690	9690	9690	9690	37
376	20240723	133500	1104532260	9690	9690	9690	9690	1
377	20240723	133400	1104522570	9650	9650	9650	9650	283
378	20240723	133300	1101791620	9650	9700	9700	9650	3
379	20240723	133200	1101762570	9660	9660	9660	9660	2
380	20240723	133100	1101743250	9670	9730	9730	9670	307
381	20240723	133000	1098763540	9750	9750	9750	9740	1113
382	20240723	132900	1087911920	9740	9740	9750	9740	48
383	20240723	132800	1087444390	9750	9750	9760	9740	929
384	20240723	132700	1078388270	9740	9720	9740	9720	377
385	20240723	132600	1074721720	9710	9700	9710	9690	1138
386	20240723	132500	1063678280	9700	9640	9700	9640	1333
387	20240723	132400	1050778010	9630	9620	9630	9620	208
388	20240723	132300	1048775540	9620	9620	9620	9620	150
389	20240723	132200	1047332540	9620	9620	9620	9620	0
390	20240723	132100	1047332540	9620	9620	9620	9620	1
391	20240723	132000	1047322920	9630	9630	9630	9630	17
392	20240723	131900	1047159210	9620	9620	9620	9600	494
393	20240723	131800	1042410860	9620	9620	9620	9620	110
394	20240723	131700	1041352660	9620	9620	9620	9620	0
395	20240723	131600	1041352660	9620	9620	9620	9620	1
396	20240723	131500	1041343040	9600	9600	9600	9600	0
397	20240723	131400	1041343040	9600	9600	9600	9600	0
398	20240723	131300	1041343040	9600	9600	9600	9600	0
399	20240723	131200	1041343040	9600	9580	9600	9580	935
400	20240723	131100	1032372100	9570	9570	9570	9570	0
401	20240723	131000	1032372100	9570	9570	9570	9570	46
402	20240723	130900	1031931880	9560	9560	9560	9560	0
403	20240723	130800	1031931880	9560	9560	9560	9560	0
404	20240723	130700	1031931880	9560	9560	9560	9560	66
405	20240723	130600	1031300920	9600	9600	9600	9600	0
406	20240723	130500	1031300920	9600	9600	9600	9600	0
407	20240723	130400	1031300920	9600	9600	9600	9600	781
408	20240723	130300	1023803320	9600	9600	9600	9600	57
409	20240723	130200	1023256120	9600	9600	9600	9600	50
410	20240723	130100	1022776120	9600	9580	9600	9580	3201
411	20240723	130000	992046540	9580	9580	9580	9580	1003
412	20240723	125900	982437800	9600	9600	9600	9600	0
413	20240723	125800	982437800	9600	9540	9600	9540	1753
414	20240723	125700	965610840	9530	9530	9530	9530	1
415	20240723	125600	965601310	9540	9540	9540	9540	437
416	20240723	125500	961432330	9540	9530	9540	9530	342
417	20240723	125400	958171530	9540	9550	9550	9540	87
418	20240723	125300	957341060	9590	9590	9590	9590	0
419	20240723	125200	957341060	9590	9590	9590	9590	505
420	20240723	125100	952498110	9600	9600	9600	9600	0
421	20240723	125000	952498110	9600	9600	9600	9600	0
422	20240723	124900	952498110	9600	9600	9600	9600	3
423	20240723	124800	952469310	9550	9540	9550	9540	158
424	20240723	124700	950960990	9540	9530	9540	9530	47
425	20240723	124600	950512790	9530	9530	9530	9530	80
426	20240723	124500	949750390	9520	9520	9520	9520	0
427	20240723	124400	949750390	9520	9520	9520	9520	4
428	20240723	124300	949712310	9520	9510	9520	9510	2
429	20240723	124200	949693280	9510	9510	9510	9510	26
430	20240723	124100	949446020	9520	9520	9520	9520	174
431	20240723	124000	947789540	9520	9520	9520	9520	0
432	20240723	123900	947789540	9520	9530	9530	9520	844
433	20240723	123800	939753650	9530	9560	9560	9530	542
434	20240723	123700	934581320	9580	9600	9600	9580	710
435	20240723	123600	927773580	9600	9600	9600	9600	0
436	20240723	123500	927773580	9600	9590	9610	9590	85
437	20240723	123400	926957210	9590	9590	9590	9590	0
438	20240723	123300	926957210	9590	9590	9590	9590	1
439	20240723	123200	926947620	9590	9600	9600	9590	150
440	20240723	123100	925508610	9590	9600	9600	9590	101
441	20240723	123000	924539830	9600	9600	9600	9600	182
442	20240723	122900	922792630	9590	9590	9590	9590	1
443	20240723	122800	922783040	9600	9590	9600	9590	61
444	20240723	122700	922198040	9590	9590	9590	9590	31
445	20240723	122600	921900750	9590	9590	9590	9590	65
446	20240723	122500	921277400	9590	9590	9590	9590	0
447	20240723	122400	921277400	9590	9590	9590	9590	5
448	20240723	122300	921229450	9590	9620	9620	9590	536
449	20240723	122200	916078170	9620	9620	9620	9620	0
450	20240723	122100	916078170	9620	9620	9620	9620	1
451	20240723	122000	916068550	9620	9620	9620	9620	0
452	20240723	121900	916068550	9620	9630	9630	9620	59
453	20240723	121800	915500760	9620	9620	9620	9620	0
454	20240723	121700	915500760	9620	9650	9650	9620	1068
455	20240723	121600	905196600	9650	9640	9650	9640	50
456	20240723	121500	904714400	9650	9640	9650	9620	25
457	20240723	121400	904473780	9630	9630	9630	9630	0
458	20240723	121300	904473780	9630	9630	9650	9630	292
459	20240723	121200	901661020	9630	9620	9630	9620	34
460	20240723	121100	901333930	9620	9620	9620	9620	0
461	20240723	121000	901333930	9620	9620	9620	9620	1
462	20240723	120900	901324310	9630	9630	9630	9630	21
463	20240723	120800	901122080	9630	9630	9630	9630	100
464	20240723	120700	900159080	9600	9600	9600	9600	0
465	20240723	120600	900159080	9600	9640	9640	9600	103
466	20240723	120500	899168960	9640	9610	9640	9610	284
467	20240723	120400	896432890	9620	9640	9640	9620	211
468	20240723	120300	894402870	9640	9640	9640	9640	1
469	20240723	120200	894393230	9640	9610	9640	9610	92
470	20240723	120100	893507620	9610	9610	9610	9610	0
471	20240723	120000	893507620	9610	9610	9610	9610	0
472	20240723	115900	893507620	9610	9610	9610	9600	150
473	20240723	115800	892066390	9610	9610	9610	9610	0
474	20240723	115700	892066390	9610	9610	9610	9610	3
475	20240723	115600	892037560	9610	9600	9610	9600	20
476	20240723	115500	891845460	9610	9590	9610	9590	474
477	20240723	115400	887290610	9610	9610	9610	9610	0
478	20240723	115300	887290610	9610	9610	9610	9610	0
479	20240723	115200	887290610	9610	9610	9610	9610	0
480	20240723	115100	887290610	9610	9610	9610	9610	0
481	20240723	115000	887290610	9610	9590	9610	9590	100
482	20240723	114900	886330440	9560	9570	9570	9560	15
483	20240723	114800	886186930	9570	9570	9570	9570	30
484	20240723	114700	885899830	9560	9590	9590	9560	500
485	20240723	114600	881117490	9630	9630	9630	9630	339
486	20240723	114500	877852920	9640	9640	9640	9640	0
487	20240723	114400	877852920	9640	9640	9640	9640	994
488	20240723	114300	868270760	9650	9600	9650	9600	55
489	20240723	114200	867740590	9560	9560	9560	9560	0
490	20240723	114100	867740590	9560	9560	9560	9560	2
491	20240723	114000	867721470	9590	9590	9590	9590	720
492	20240723	113900	860816670	9600	9600	9600	9600	1
493	20240723	113800	860807070	9600	9600	9600	9600	0
494	20240723	113700	860807070	9600	9590	9600	9590	210
495	20240723	113600	858793070	9590	9590	9590	9590	80
496	20240723	113500	858025870	9590	9550	9590	9550	100
497	20240723	113400	857068850	9520	9520	9520	9520	0
498	20240723	113300	857068850	9520	9520	9520	9520	0
499	20240723	113200	857068850	9520	9520	9520	9520	0
500	20240723	113100	857068850	9520	9520	9520	9520	0
501	20240723	113000	857068850	9520	9550	9570	9520	1039
502	20240723	112900	847173950	9530	9550	9550	9530	309
503	20240723	112800	844228560	9560	9560	9560	9560	0
504	20240723	112700	844228560	9560	9600	9600	9560	123
505	20240723	112600	843052160	9600	9600	9600	9600	30
506	20240723	112500	842764160	9600	9600	9600	9600	0
507	20240723	112400	842764160	9600	9590	9600	9590	570
508	20240723	112300	837292790	9580	9580	9580	9580	30
509	20240723	112200	837005390	9600	9600	9600	9600	0
510	20240723	112100	837005390	9600	9600	9600	9600	2
511	20240723	112000	836986190	9590	9590	9590	9590	1
512	20240723	111900	836976600	9600	9610	9610	9600	71
513	20240723	111800	836294690	9660	9660	9660	9650	1664
514	20240723	111700	820236200	9660	9640	9660	9640	530
515	20240723	111600	815124810	9650	9650	9650	9640	44
516	20240723	111500	814700600	9650	9620	9650	9620	385
517	20240723	111400	810989300	9600	9610	9610	9600	2
518	20240723	111300	810970090	9600	9600	9600	9600	0
519	20240723	111200	810970090	9600	9600	9610	9600	102
520	20240723	111100	809990640	9610	9610	9610	9610	1
521	20240723	111000	809981030	9600	9600	9600	9600	2
522	20240723	110900	809961830	9600	9600	9600	9600	20
523	20240723	110800	809769830	9560	9560	9600	9560	57
524	20240723	110700	809223220	9560	9550	9590	9550	87
525	20240723	110600	808391920	9590	9590	9590	9580	522
526	20240723	110500	803386090	9590	9590	9590	9590	2
527	20240723	110400	803366910	9590	9590	9590	9590	18
528	20240723	110300	803194290	9590	9600	9600	9590	125
529	20240723	110200	801994520	9620	9620	9620	9620	301
530	20240723	110100	799098900	9640	9640	9640	9640	141
531	20240723	110000	797739660	9650	9650	9650	9650	33
532	20240723	105900	797421210	9640	9640	9640	9640	0
533	20240723	105800	797421210	9640	9640	9640	9640	50
534	20240723	105700	796939210	9640	9640	9640	9640	34
535	20240723	105600	796611450	9630	9690	9690	9630	2
536	20240723	105500	796592130	9700	9650	9700	9650	1107
537	20240723	105400	785876440	9650	9580	9650	9580	83
538	20240723	105300	785077820	9530	9540	9550	9530	2747
539	20240723	105200	758847500	9540	9500	9540	9500	246
540	20240723	105100	756508660	9500	9500	9500	9500	0
541	20240723	105000	756508660	9500	9500	9500	9500	2
542	20240723	104900	756489660	9500	9500	9500	9500	0
543	20240723	104800	756489660	9500	9500	9500	9500	0
544	20240723	104700	756489660	9500	9500	9500	9500	1
545	20240723	104600	756480160	9500	9500	9500	9500	2
546	20240723	104500	756461160	9550	9550	9550	9550	0
547	20240723	104400	756461160	9550	9490	9550	9490	1001
548	20240723	104300	746904860	9490	9490	9490	9490	0
549	20240723	104200	746904860	9490	9490	9490	9490	0
550	20240723	104100	746904860	9490	9510	9510	9490	511
551	20240723	104000	742047410	9510	9510	9510	9510	2
552	20240723	103900	742028390	9510	9510	9510	9510	0
553	20240723	103800	742028390	9510	9550	9550	9510	2
554	20240723	103700	742009330	9560	9550	9560	9550	12
555	20240723	103600	741894720	9560	9560	9560	9560	0
556	20240723	103500	741894720	9560	9560	9560	9560	78
557	20240723	103400	741149040	9560	9490	9560	9490	897
558	20240723	103300	732581160	9500	9500	9500	9500	291
559	20240723	103200	729816660	9490	9510	9510	9490	873
560	20240723	103100	721530660	9500	9500	9500	9500	4
561	20240723	103000	721492660	9490	9490	9490	9490	0
562	20240723	102900	721492660	9490	9490	9490	9490	12
563	20240723	102800	721378780	9490	9490	9490	9490	0
564	20240723	102700	721378780	9490	9490	9490	9490	13
565	20240723	102600	721255410	9490	9490	9490	9490	0
566	20240723	102500	721255410	9490	9490	9490	9490	50
567	20240723	102400	720780910	9490	9490	9490	9490	12
568	20240723	102300	720667030	9490	9510	9510	9490	290
569	20240723	102200	717911920	9520	9520	9520	9520	74
570	20240723	102100	717207440	9520	9520	9520	9520	50
571	20240723	102000	716731440	9520	9520	9520	9520	0
572	20240723	101900	716731440	9520	9520	9520	9520	0
573	20240723	101800	716731440	9520	9520	9520	9520	60
574	20240723	101700	716160240	9550	9550	9550	9550	1
575	20240723	101600	716150690	9570	9570	9570	9570	99
576	20240723	101500	715203260	9610	9610	9610	9610	60
577	20240723	101400	714626660	9600	9510	9600	9510	12983
578	20240723	101300	590752710	9510	9500	9510	9500	100
579	20240723	101200	589801890	9480	9510	9510	9480	347
580	20240723	101100	586502880	9510	9500	9510	9500	12
581	20240723	101000	586388770	9510	9510	9510	9510	14
582	20240723	100900	586255630	9510	9500	9510	9500	50
583	20240723	100800	585780350	9490	9480	9490	9480	3
584	20240723	100700	585751890	9470	9460	9470	9460	99
585	20240723	100600	584814690	9460	9460	9460	9460	28
586	20240723	100500	584549810	9460	9460	9460	9460	1
587	20240723	100400	584540350	9460	9460	9460	9460	0
588	20240723	100300	584540350	9460	9460	9460	9460	0
589	20240723	100200	584540350	9460	9430	9470	9430	213
590	20240723	100100	582529330	9440	9470	9470	9440	247
591	20240723	100000	580192830	9460	9460	9460	9460	0
592	20240723	095900	580192830	9460	9480	9480	9460	514
593	20240723	095800	575322330	9480	9490	9490	9470	878
594	20240723	095700	567002930	9540	9490	9540	9490	16
595	20240723	095600	566851040	9490	9560	9570	9490	822
596	20240723	095500	558998970	9560	9530	9580	9500	919
597	20240723	095400	550227310	9550	9420	9550	9420	1790
598	20240723	095300	533253030	9420	9340	9420	9340	349
599	20240723	095200	529978720	9320	9350	9350	9320	1032
600	20240723	095100	520341540	9350	9350	9350	9350	0
601	20240723	095000	520341540	9350	9350	9350	9350	38
602	20240723	094900	519986240	9400	9400	9400	9400	0
603	20240723	094800	519986240	9400	9390	9400	9390	241
604	20240723	094700	517721250	9400	9390	9400	9390	377
605	20240723	094600	514181110	9390	9350	9390	9350	232
606	20240723	094500	512005480	9350	9350	9350	9350	26
607	20240723	094400	511762380	9370	9340	9370	9340	62
608	20240723	094300	511181570	9340	9320	9340	9320	146
609	20240723	094200	509819570	9320	9320	9320	9320	0
610	20240723	094100	509819570	9320	9290	9320	9290	211
611	20240723	094000	507854830	9290	9290	9290	9290	0
612	20240723	093900	507854830	9290	9290	9290	9290	0
613	20240723	093800	507854830	9290	9250	9290	9250	271
614	20240723	093700	505337280	9200	9280	9290	9200	1011
615	20240723	093600	495981170	9250	9320	9320	9250	59
616	20240723	093500	495433720	9280	9230	9280	9210	114
617	20240723	093400	494376980	9210	9230	9250	9210	217
618	20240723	093300	492371870	9200	9210	9250	9120	1167
619	20240723	093200	481662020	9200	9220	9220	9200	490
620	20240723	093100	477152630	9250	9300	9300	9250	1647
621	20240723	093000	461891730	9310	9320	9320	9310	412
622	20240723	092900	458052970	9370	9350	9390	9310	401
623	20240723	092800	454304320	9350	9410	9420	9350	7286
624	20240723	092700	385877210	9410	9410	9410	9410	12
625	20240723	092600	385764290	9400	9410	9410	9400	845
626	20240723	092500	377813640	9410	9470	9470	9410	605
627	20240723	092400	372095560	9460	9460	9460	9460	1
628	20240723	092300	372086100	9500	9500	9500	9500	0
629	20240723	092200	372086100	9500	9490	9500	9490	60
630	20240723	092100	371516640	9490	9470	9500	9460	300
631	20240723	092000	368670840	9460	9410	9460	9410	522
632	20240723	091900	363740800	9410	9530	9530	9400	3756
633	20240723	091800	328278500	9530	9510	9530	9500	626
634	20240723	091700	322327050	9510	9500	9540	9500	313
635	20240723	091600	319345330	9500	9560	9560	9500	880
636	20240723	091500	310976740	9560	9560	9570	9550	13
637	20240723	091400	310852500	9570	9570	9570	9570	7
638	20240723	091300	310785510	9570	9560	9590	9560	67
639	20240723	091200	310144100	9560	9570	9570	9550	112
640	20240723	091100	309073330	9570	9600	9610	9570	552
641	20240723	091000	303772110	9600	9400	9600	9400	3568
642	20240723	090900	269845920	9400	9550	9550	9400	833
643	20240723	090800	261964110	9550	9640	9650	9540	1364
644	20240723	090700	248897910	9650	9680	9720	9650	2207
645	20240723	090600	227552530	9680	9720	9740	9670	3873
646	20240723	090500	189975320	9710	9780	9800	9710	4616
647	20240723	090400	144848180	9780	9740	9780	9710	2904
648	20240723	090300	116567600	9740	9690	9750	9650	2510
649	20240723	090200	92243930	9690	9740	9740	9640	2510
650	20240723	090100	67951260	9740	9410	9740	9380	2984
651	20240723	090000	39489280	9420	9360	9430	9320	4213