KissMeData/005940/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	184300	3266443610	9640	9640	9640	9640	17627
3	20230724	184200	3266443610	9640	9640	9640	9640	0
4	20230724	184100	3266443610	9640	9640	9640	9640	0
5	20230724	184000	3266443610	9640	9640	9640	9640	0
6	20230724	183900	3266443610	9640	9640	9640	9640	0
7	20230724	183800	3266443610	9640	9640	9640	9640	0
8	20230724	183700	3266443610	9640	9640	9640	9640	0
9	20230724	183600	3266443610	9640	9640	9640	9640	0
10	20230724	183500	3266443610	9640	9640	9640	9640	0
11	20230724	183400	3266443610	9640	9640	9640	9640	0
12	20230724	183300	3266443610	9640	9640	9640	9640	0
13	20230724	183200	3266443610	9640	9640	9640	9640	0
14	20230724	183100	3266443610	9640	9640	9640	9640	0
15	20230724	183000	3266443610	9640	9640	9640	9640	0
16	20230724	182900	3266443610	9640	9640	9640	9640	0
17	20230724	182800	3266443610	9640	9640	9640	9640	0
18	20230724	182700	3266443610	9640	9640	9640	9640	0
19	20230724	182600	3266443610	9640	9640	9640	9640	0
20	20230724	182500	3266443610	9640	9640	9640	9640	0
21	20230724	182400	3266443610	9640	9640	9640	9640	0
22	20230724	182300	3266443610	9640	9640	9640	9640	0
23	20230724	182200	3266443610	9640	9640	9640	9640	0
24	20230724	182100	3266443610	9640	9640	9640	9640	0
25	20230724	182000	3266443610	9640	9640	9640	9640	0
26	20230724	181900	3266443610	9640	9640	9640	9640	0
27	20230724	181800	3266443610	9640	9640	9640	9640	0
28	20230724	181700	3266443610	9640	9640	9640	9640	0
29	20230724	181600	3266443610	9640	9640	9640	9640	0
30	20230724	181500	3266443610	9640	9640	9640	9640	0
31	20230724	181400	3266443610	9640	9640	9640	9640	0
32	20230724	181300	3266443610	9640	9640	9640	9640	17627
33	20230724	181200	3266443610	9640	9640	9640	9640	0
34	20230724	181100	3266443610	9640	9640	9640	9640	0
35	20230724	181000	3266443610	9640	9640	9640	9640	0
36	20230724	180900	3266443610	9640	9640	9640	9640	0
37	20230724	180800	3266443610	9640	9640	9640	9640	0
38	20230724	180700	3266443610	9640	9640	9640	9640	0
39	20230724	180600	3266443610	9640	9640	9640	9640	0
40	20230724	180500	3266443610	9640	9640	9640	9640	0
41	20230724	180400	3266443610	9640	9640	9640	9640	0
42	20230724	180300	3266443610	9640	9640	9640	9640	0
43	20230724	180200	3266443610	9640	9640	9640	9640	0
44	20230724	180100	3266443610	9640	9640	9640	9640	0
45	20230724	180000	3266443610	9640	9640	9640	9640	0
46	20230724	175900	3266443610	9640	9640	9640	9640	0
47	20230724	175800	3266443610	9640	9640	9640	9640	0
48	20230724	175700	3266443610	9640	9640	9640	9640	0
49	20230724	175600	3266443610	9640	9640	9640	9640	0
50	20230724	175500	3266443610	9640	9640	9640	9640	0
51	20230724	175400	3266443610	9640	9640	9640	9640	0
52	20230724	175300	3266443610	9640	9640	9640	9640	0
53	20230724	175200	3266443610	9640	9640	9640	9640	0
54	20230724	175100	3266443610	9640	9640	9640	9640	0
55	20230724	175000	3266443610	9640	9640	9640	9640	0
56	20230724	174900	3266443610	9640	9640	9640	9640	0
57	20230724	174800	3266443610	9640	9640	9640	9640	0
58	20230724	174700	3266443610	9640	9640	9640	9640	0
59	20230724	174600	3266443610	9640	9640	9640	9640	0
60	20230724	174500	3266443610	9640	9640	9640	9640	0
61	20230724	174400	3266443610	9640	9640	9640	9640	0
62	20230724	174300	3266443610	9640	9640	9640	9640	17627
63	20230724	174200	3266443610	9640	9640	9640	9640	0
64	20230724	174100	3266443610	9640	9640	9640	9640	0
65	20230724	174000	3266443610	9640	9640	9640	9640	0
66	20230724	173900	3266443610	9640	9640	9640	9640	0
67	20230724	173800	3266443610	9640	9640	9640	9640	0
68	20230724	173700	3266443610	9640	9640	9640	9640	0
69	20230724	173600	3266443610	9640	9640	9640	9640	0
70	20230724	173500	3266443610	9640	9640	9640	9640	0
71	20230724	173400	3266443610	9640	9640	9640	9640	0
72	20230724	173300	3266443610	9640	9640	9640	9640	0
73	20230724	173200	3266443610	9640	9640	9640	9640	0
74	20230724	173100	3266443610	9640	9640	9640	9640	0
75	20230724	173000	3266443610	9640	9640	9640	9640	0
76	20230724	172900	3266443610	9640	9640	9640	9640	0
77	20230724	172800	3266443610	9640	9640	9640	9640	0
78	20230724	172700	3266443610	9640	9640	9640	9640	0
79	20230724	172600	3266443610	9640	9640	9640	9640	0
80	20230724	172500	3266443610	9640	9640	9640	9640	0
81	20230724	172400	3266443610	9640	9640	9640	9640	0
82	20230724	172300	3266443610	9640	9640	9640	9640	0
83	20230724	172200	3266443610	9640	9640	9640	9640	0
84	20230724	172100	3266443610	9640	9640	9640	9640	0
85	20230724	172000	3266443610	9640	9640	9640	9640	0
86	20230724	171900	3266443610	9640	9640	9640	9640	0
87	20230724	171800	3266443610	9640	9640	9640	9640	0
88	20230724	171700	3266443610	9640	9640	9640	9640	0
89	20230724	171600	3266443610	9640	9640	9640	9640	0
90	20230724	171500	3266443610	9640	9640	9640	9640	0
91	20230724	171400	3266443610	9640	9640	9640	9640	0
92	20230724	171300	3266443610	9640	9640	9640	9640	17627
93	20230724	171200	3266443610	9640	9640	9640	9640	0
94	20230724	171100	3266443610	9640	9640	9640	9640	0
95	20230724	171000	3266443610	9640	9640	9640	9640	0
96	20230724	170900	3266443610	9640	9640	9640	9640	0
97	20230724	170800	3266443610	9640	9640	9640	9640	0
98	20230724	170700	3266443610	9640	9640	9640	9640	0
99	20230724	170600	3266443610	9640	9640	9640	9640	0
100	20230724	170500	3266443610	9640	9640	9640	9640	0
101	20230724	170400	3266443610	9640	9640	9640	9640	0
102	20230724	170300	3266443610	9640	9640	9640	9640	0
103	20230724	170200	3266443610	9640	9640	9640	9640	0
104	20230724	170100	3266443610	9640	9640	9640	9640	0
105	20230724	170000	3266443610	9640	9640	9640	9640	0
106	20230724	165900	3266443610	9640	9640	9640	9640	0
107	20230724	165800	3266443610	9640	9640	9640	9640	0
108	20230724	165700	3266443610	9640	9640	9640	9640	0
109	20230724	165600	3266443610	9640	9640	9640	9640	0
110	20230724	165500	3266443610	9640	9640	9640	9640	0
111	20230724	165400	3266443610	9640	9640	9640	9640	0
112	20230724	165300	3266443610	9640	9640	9640	9640	0
113	20230724	165200	3266443610	9640	9640	9640	9640	0
114	20230724	165100	3266443610	9640	9640	9640	9640	0
115	20230724	165000	3266443610	9640	9640	9640	9640	0
116	20230724	164900	3266443610	9640	9640	9640	9640	0
117	20230724	164800	3266443610	9640	9640	9640	9640	0
118	20230724	164700	3266443610	9640	9640	9640	9640	0
119	20230724	164600	3266443610	9640	9640	9640	9640	0
120	20230724	164500	3266443610	9640	9640	9640	9640	0
121	20230724	164400	3266443610	9640	9640	9640	9640	0
122	20230724	164300	3266443610	9640	9640	9640	9640	17627
123	20230724	164200	3266443610	9640	9640	9640	9640	0
124	20230724	164100	3266443610	9640	9640	9640	9640	0
125	20230724	164000	3266443610	9640	9640	9640	9640	0
126	20230724	163900	3266443610	9640	9640	9640	9640	0
127	20230724	163800	3266443610	9640	9640	9640	9640	0
128	20230724	163700	3266443610	9640	9640	9640	9640	0
129	20230724	163600	3266443610	9640	9640	9640	9640	0
130	20230724	163500	3266443610	9640	9640	9640	9640	0
131	20230724	163400	3266443610	9640	9640	9640	9640	0
132	20230724	163300	3266443610	9640	9640	9640	9640	0
133	20230724	163200	3266443610	9640	9640	9640	9640	0
134	20230724	163100	3266443610	9640	9640	9640	9640	0
135	20230724	163000	3266443610	9640	9640	9640	9640	0
136	20230724	162900	3266443610	9640	9640	9640	9640	0
137	20230724	162800	3266443610	9640	9640	9640	9640	0
138	20230724	162700	3266443610	9640	9640	9640	9640	0
139	20230724	162600	3266443610	9640	9640	9640	9640	0
140	20230724	162500	3266443610	9640	9640	9640	9640	0
141	20230724	162400	3266443610	9640	9640	9640	9640	0
142	20230724	162300	3266443610	9640	9640	9640	9640	0
143	20230724	162200	3266443610	9640	9640	9640	9640	0
144	20230724	162100	3266443610	9640	9640	9640	9640	0
145	20230724	162000	3266443610	9640	9640	9640	9640	0
146	20230724	161900	3266443610	9640	9640	9640	9640	0
147	20230724	161800	3266443610	9640	9640	9640	9640	0
148	20230724	161700	3266443610	9640	9640	9640	9640	0
149	20230724	161600	3266443610	9640	9640	9640	9640	0
150	20230724	161500	3266443610	9640	9640	9640	9640	0
151	20230724	161400	3266443610	9640	9640	9640	9640	0
152	20230724	161300	3266443610	9640	9640	9640	9640	17627
153	20230724	161200	3266443610	9640	9640	9640	9640	0
154	20230724	161100	3266443610	9640	9640	9640	9640	0
155	20230724	161000	3266443610	9640	9640	9640	9640	0
156	20230724	160900	3266443610	9640	9640	9640	9640	0
157	20230724	160800	3266443610	9640	9640	9640	9640	0
158	20230724	160700	3266443610	9640	9640	9640	9640	0
159	20230724	160600	3266443610	9640	9640	9640	9640	0
160	20230724	160500	3266443610	9640	9640	9640	9640	0
161	20230724	160400	3266443610	9640	9640	9640	9640	0
162	20230724	160300	3266443610	9640	9640	9640	9640	0
163	20230724	160200	3266443610	9640	9640	9640	9640	0
164	20230724	160100	3266443610	9640	9640	9640	9640	0
165	20230724	160000	3266443610	9640	9640	9640	9640	0
166	20230724	155900	3266443610	9640	9640	9640	9640	0
167	20230724	155800	3266443610	9640	9640	9640	9640	0
168	20230724	155700	3266443610	9640	9640	9640	9640	0
169	20230724	155600	3266443610	9640	9640	9640	9640	0
170	20230724	155500	3266443610	9640	9640	9640	9640	0
171	20230724	155400	3266443610	9640	9640	9640	9640	0
172	20230724	155300	3266443610	9640	9640	9640	9640	0
173	20230724	155200	3266443610	9640	9640	9640	9640	0
174	20230724	155100	3266443610	9640	9640	9640	9640	0
175	20230724	155000	3266443610	9640	9640	9640	9640	0
176	20230724	154900	3266443610	9640	9640	9640	9640	0
177	20230724	154800	3266443610	9640	9640	9640	9640	0
178	20230724	154700	3266443610	9640	9640	9640	9640	0
179	20230724	154600	3266443610	9640	9640	9640	9640	0
180	20230724	154500	3266443610	9640	9640	9640	9640	0
181	20230724	154400	3266443610	9640	9640	9640	9640	0
182	20230724	154300	3266443610	9640	9640	9640	9640	17627
183	20230724	154200	3266443610	9640	9640	9640	9640	0
184	20230724	154100	3266443610	9640	9640	9640	9640	0
185	20230724	154000	3266443610	9640	9640	9640	9640	0
186	20230724	153900	3266443610	9640	9640	9640	9640	0
187	20230724	153800	3266443610	9640	9640	9640	9640	0
188	20230724	153700	3266443610	9640	9640	9640	9640	0
189	20230724	153600	3266443610	9640	9640	9640	9640	0
190	20230724	153500	3266443610	9640	9640	9640	9640	0
191	20230724	153400	3266443610	9640	9640	9640	9640	0
192	20230724	153300	3266443610	9640	9640	9640	9640	0
193	20230724	153200	3266443610	9640	9640	9640	9640	0
194	20230724	153100	3266443610	9640	9640	9640	9640	0
195	20230724	153000	3266443610	9640	9640	9640	9640	17627
196	20230724	152900	3096519330	9640	9640	9640	9640	0
197	20230724	152800	3096519330	9640	9640	9640	9640	0
198	20230724	152700	3096519330	9640	9640	9640	9640	0
199	20230724	152600	3096519330	9640	9640	9640	9640	0
200	20230724	152500	3096519330	9640	9640	9640	9640	0
201	20230724	152400	3096519330	9640	9640	9640	9640	0
202	20230724	152300	3096519330	9640	9640	9640	9640	0
203	20230724	152200	3096519330	9640	9640	9640	9640	0
204	20230724	152100	3096519330	9640	9640	9640	9640	0
205	20230724	152000	3096519330	9640	9640	9640	9640	0
206	20230724	151900	3096519330	9640	9640	9640	9620	713
207	20230724	151800	3089650930	9630	9620	9640	9620	3935
208	20230724	151700	3051756860	9630	9620	9630	9610	1446
209	20230724	151600	3037844920	9620	9620	9620	9610	814
210	20230724	151500	3030014280	9620	9610	9620	9610	816
211	20230724	151400	3022164370	9610	9620	9620	9610	447
212	20230724	151300	3017864240	9620	9620	9620	9610	720
213	20230724	151200	3010937880	9620	9620	9620	9610	690
214	20230724	151100	3004300090	9620	9620	9620	9610	2001
215	20230724	151000	2985065480	9610	9620	9620	9610	850
216	20230724	150900	2976890140	9620	9620	9620	9610	168
217	20230724	150800	2975273990	9620	9610	9620	9610	419
218	20230724	150700	2971243250	9620	9620	9620	9610	415
219	20230724	150600	2967253120	9620	9620	9620	9610	737
220	20230724	150500	2960163200	9610	9620	9620	9610	263
221	20230724	150400	2957633180	9620	9620	9620	9610	83
222	20230724	150300	2956834730	9620	9620	9620	9610	214
223	20230724	150200	2954776060	9620	9620	9620	9610	160
224	20230724	150100	2953236910	9620	9620	9620	9610	476
225	20230724	150000	2948657800	9620	9610	9620	9610	646
226	20230724	145900	2942443350	9620	9620	9620	9610	403
227	20230724	145800	2938566530	9620	9620	9620	9610	35
228	20230724	145700	2938229850	9620	9620	9620	9610	412
229	20230724	145600	2934266630	9620	9620	9620	9610	47
230	20230724	145500	2933814550	9620	9620	9620	9620	51
231	20230724	145400	2933323930	9620	9620	9620	9610	894
232	20230724	145300	2924730670	9620	9610	9620	9610	52
233	20230724	145200	2924230540	9610	9620	9620	9610	11
234	20230724	145100	2924124740	9620	9620	9620	9610	376
235	20230724	145000	2920507650	9610	9620	9620	9610	63
236	20230724	144900	2919901900	9620	9620	9620	9610	19
237	20230724	144800	2919719140	9620	9610	9620	9610	144
238	20230724	144700	2918335040	9620	9610	9620	9600	366
239	20230724	144600	2914818150	9600	9600	9610	9600	189
240	20230724	144500	2913002600	9610	9620	9620	9600	211
241	20230724	144400	2910975500	9610	9620	9620	9600	1279
242	20230724	144300	2898684570	9620	9610	9620	9610	294
243	20230724	144200	2895858900	9610	9610	9610	9600	764
244	20230724	144100	2888517270	9610	9610	9610	9600	64
245	20230724	144000	2887902640	9610	9610	9610	9600	132
246	20230724	143900	2886634900	9610	9600	9610	9600	1560
247	20230724	143800	2871658750	9610	9610	9610	9600	578
248	20230724	143700	2866104550	9620	9620	9620	9610	69
249	20230724	143600	2865441170	9620	9610	9620	9610	103
250	20230724	143500	2864451150	9620	9620	9620	9610	1021
251	20230724	143400	2854639150	9610	9620	9620	9610	4562
252	20230724	143300	2810793930	9620	9620	9620	9610	55
253	20230724	143200	2810264860	9620	9620	9620	9610	79
254	20230724	143100	2809505500	9610	9620	9620	9610	83
255	20230724	143000	2808707640	9620	9620	9620	9610	99
256	20230724	142900	2807756010	9620	9620	9620	9610	91
257	20230724	142800	2806881330	9620	9620	9620	9610	380
258	20230724	142700	2803229250	9620	9620	9620	9610	104
259	20230724	142600	2802229520	9620	9620	9630	9610	1871
260	20230724	142500	2784231070	9630	9630	9630	9620	357
261	20230724	142400	2780796530	9630	9620	9630	9620	218
262	20230724	142300	2778699170	9620	9630	9630	9610	1684
263	20230724	142200	2762498930	9630	9620	9630	9610	1425
264	20230724	142100	2748790810	9620	9620	9630	9610	1708
265	20230724	142000	2732360230	9630	9630	9630	9620	40
266	20230724	141900	2731975040	9630	9630	9630	9620	12
267	20230724	141800	2731859510	9630	9630	9630	9620	75
268	20230724	141700	2731137670	9630	9620	9630	9620	175
269	20230724	141600	2729452430	9630	9630	9630	9620	59
270	20230724	141500	2728884300	9630	9630	9630	9620	97
271	20230724	141400	2727950200	9630	9630	9630	9620	1129
272	20230724	141300	2717088980	9630	9620	9630	9610	594
273	20230724	141200	2711375560	9610	9630	9630	9610	22
274	20230724	141100	2711163830	9630	9630	9630	9610	21
275	20230724	141000	2710961740	9620	9630	9630	9610	30
276	20230724	140900	2710673000	9620	9630	9630	9600	683
277	20230724	140800	2704112220	9630	9620	9630	9610	1204
278	20230724	140700	2692532460	9620	9620	9620	9610	445
279	20230724	140600	2688251570	9620	9620	9620	9590	3581
280	20230724	140500	2653906210	9630	9630	9630	9610	230
281	20230724	140400	2651695630	9620	9630	9630	9610	533
282	20230724	140300	2646567960	9630	9600	9630	9600	226
283	20230724	140200	2644397880	9600	9590	9600	9590	180
284	20230724	140100	2642670800	9600	9600	9630	9590	6029
285	20230724	140000	2584753940	9600	9600	9600	9590	1759
286	20230724	135900	2567867560	9600	9590	9600	9590	26
287	20230724	135800	2567618010	9600	9600	9600	9590	335
288	20230724	135700	2564402390	9600	9590	9600	9590	77
289	20230724	135600	2563663230	9600	9600	9600	9590	37
290	20230724	135500	2563308050	9600	9600	9600	9600	332
291	20230724	135400	2560120850	9600	9590	9600	9590	34
292	20230724	135300	2559794510	9600	9600	9600	9600	323
293	20230724	135200	2556693710	9590	9600	9600	9590	150
294	20230724	135100	2555253720	9600	9600	9600	9590	64
295	20230724	135000	2554639370	9590	9600	9600	9590	32
296	20230724	134900	2554332190	9600	9600	9600	9590	50
297	20230724	134800	2553852200	9600	9600	9600	9590	64
298	20230724	134700	2553237840	9600	9600	9600	9590	64
299	20230724	134600	2552623460	9600	9600	9600	9600	8
300	20230724	134500	2552546660	9600	9600	9600	9590	91
301	20230724	134400	2551673320	9600	9600	9600	9600	27
302	20230724	134300	2551414120	9600	9600	9600	9590	18
303	20230724	134200	2551241350	9600	9600	9600	9590	17
304	20230724	134100	2551078190	9600	9600	9600	9590	1245
305	20230724	134000	2539138450	9600	9590	9600	9590	80
306	20230724	133900	2538371010	9600	9600	9600	9590	4465
307	20230724	133800	2495507020	9600	9600	9600	9590	21
308	20230724	133700	2495305430	9600	9600	9600	9590	326
309	20230724	133600	2492178870	9590	9580	9600	9580	611
310	20230724	133500	2486324300	9600	9600	9630	9590	10262
311	20230724	133400	2387813290	9600	9600	9600	9590	83
312	20230724	133300	2387016730	9600	9600	9600	9600	207
313	20230724	133200	2385029530	9600	9600	9600	9590	326
314	20230724	133100	2381900340	9600	9600	9600	9590	213
315	20230724	133000	2379857000	9600	9590	9600	9590	1056
316	20230724	132900	2369729770	9590	9590	9600	9590	1710
317	20230724	132800	2353328630	9600	9600	9600	9590	104
318	20230724	132700	2352330290	9600	9590	9600	9590	150
319	20230724	132600	2350891340	9600	9600	9600	9590	300
320	20230724	132500	2348011550	9600	9600	9600	9590	95
321	20230724	132400	2347099580	9600	9600	9600	9590	374
322	20230724	132300	2343512310	9600	9600	9600	9590	219
323	20230724	132200	2341409920	9590	9600	9600	9590	252
324	20230724	132100	2338991130	9600	9600	9600	9590	144
325	20230724	132000	2337609760	9600	9600	9600	9590	790
326	20230724	131900	2330026170	9600	9600	9600	9590	154
327	20230724	131800	2328548800	9590	9600	9600	9590	62
328	20230724	131700	2327953630	9600	9600	9600	9590	35
329	20230724	131600	2327617690	9600	9590	9600	9590	32
330	20230724	131500	2327310530	9600	9600	9600	9590	55
331	20230724	131400	2326782630	9600	9600	9600	9590	39
332	20230724	131300	2326408270	9590	9600	9600	9590	11
333	20230724	131200	2326302690	9600	9600	9600	9590	487
334	20230724	131100	2321627500	9600	9600	9600	9590	162
335	20230724	131000	2320072690	9600	9600	9600	9590	777
336	20230724	130900	2312620970	9600	9600	9600	9590	67
337	20230724	130800	2311978160	9590	9600	9600	9590	66
338	20230724	130700	2311344960	9600	9600	9600	9590	76
339	20230724	130600	2310615870	9590	9600	9600	9590	204
340	20230724	130500	2308657480	9600	9610	9610	9590	156
341	20230724	130400	2307159850	9590	9610	9610	9590	1738
342	20230724	130300	2290483560	9610	9620	9620	9610	1612
343	20230724	130200	2274992030	9620	9600	9620	9600	1307
344	20230724	130100	2262443820	9600	9600	9600	9600	169
345	20230724	130000	2260821420	9600	9590	9600	9590	1768
346	20230724	125900	2243849560	9590	9590	9600	9590	46
347	20230724	125800	2243408120	9600	9600	9600	9590	84
348	20230724	125700	2242602170	9600	9600	9600	9590	194
349	20230724	125600	2240740250	9600	9600	9600	9590	59
350	20230724	125500	2240173900	9600	9600	9600	9590	805
351	20230724	125400	2232445970	9600	9600	9600	9590	93
352	20230724	125300	2231553860	9600	9600	9600	9590	148
353	20230724	125200	2230134420	9590	9600	9600	9590	484
354	20230724	125100	2225492400	9600	9600	9600	9590	80
355	20230724	125000	2224724880	9600	9590	9600	9590	62
356	20230724	124900	2224130160	9590	9600	9600	9590	597
357	20230724	124800	2218404800	9590	9600	9600	9590	562
358	20230724	124700	2213009830	9600	9600	9600	9590	52
359	20230724	124600	2212510680	9600	9590	9600	9590	89
360	20230724	124500	2211656340	9600	9590	9600	9590	266
361	20230724	124400	2209105180	9600	9600	9600	9590	117
362	20230724	124300	2207982020	9600	9600	9600	9590	20
363	20230724	124200	2207790120	9600	9600	9600	9590	215
364	20230724	124100	2205728030	9600	9590	9600	9590	358
365	20230724	124000	2202294500	9600	9600	9600	9590	134
366	20230724	123900	2201009040	9590	9600	9600	9590	138
367	20230724	123800	2199685510	9590	9600	9600	9590	30
368	20230724	123700	2199397670	9590	9600	9610	9590	834
369	20230724	123600	2191391150	9610	9600	9610	9600	132
370	20230724	123500	2190123860	9610	9610	9610	9600	32
371	20230724	123400	2189816400	9600	9600	9610	9590	440
372	20230724	123300	2185592450	9590	9600	9610	9580	9014
373	20230724	123200	2099125670	9610	9610	9610	9600	219
374	20230724	123100	2097023090	9600	9610	9610	9600	104
375	20230724	123000	2096024110	9600	9600	9610	9600	110
376	20230724	122900	2094967820	9610	9600	9610	9600	104
377	20230724	122800	2093968830	9610	9620	9620	9600	1710
378	20230724	122700	2077538120	9610	9620	9620	9610	39
379	20230724	122600	2077163160	9610	9620	9620	9610	89
380	20230724	122500	2076307720	9610	9620	9620	9610	769
381	20230724	122400	2068917150	9620	9620	9620	9610	32
382	20230724	122300	2068609390	9620	9610	9620	9610	46
383	20230724	122200	2068167270	9610	9620	9620	9610	243
384	20230724	122100	2065831770	9620	9610	9620	9610	103
385	20230724	122000	2064841570	9620	9610	9620	9610	269
386	20230724	121900	2062255720	9620	9620	9620	9610	58
387	20230724	121800	2061698110	9610	9620	9620	9610	802
388	20230724	121700	2053990680	9620	9620	9620	9610	227
389	20230724	121600	2051808910	9610	9610	9620	9610	12
390	20230724	121500	2051693530	9610	9610	9620	9610	33
391	20230724	121400	2051376130	9620	9620	9620	9610	62
392	20230724	121300	2050779750	9610	9620	9620	9610	21
393	20230724	121200	2050577830	9620	9610	9620	9610	61
394	20230724	121100	2049991450	9610	9620	9620	9610	60
395	20230724	121000	2049414320	9620	9620	9620	9610	204
396	20230724	120900	2047453770	9610	9620	9620	9610	62
397	20230724	120800	2046857720	9620	9610	9620	9610	40
398	20230724	120700	2046472990	9610	9600	9610	9590	476
399	20230724	120600	2041903360	9600	9610	9620	9590	4330
400	20230724	120500	2000335290	9620	9620	9620	9610	638
401	20230724	120400	1994203840	9610	9610	9610	9600	1077
402	20230724	120300	1983853910	9600	9610	9610	9600	1034
403	20230724	120200	1973917410	9610	9610	9610	9600	963
404	20230724	120100	1964663050	9610	9600	9610	9600	68
405	20230724	120000	1964009970	9600	9600	9610	9600	261
406	20230724	115900	1961503860	9600	9620	9620	9600	2413
407	20230724	115800	1938318660	9620	9620	9620	9610	140
408	20230724	115700	1936971930	9610	9620	9620	9610	54
409	20230724	115600	1936452890	9620	9610	9620	9610	200
410	20230724	115500	1934529930	9620	9610	9620	9610	274
411	20230724	115400	1931896170	9620	9620	9620	9610	502
412	20230724	115300	1927071680	9620	9620	9620	9610	245
413	20230724	115200	1924716840	9620	9620	9620	9610	90
414	20230724	115100	1923851140	9620	9620	9620	9610	66
415	20230724	115000	1923216650	9620	9610	9620	9610	227
416	20230724	114900	1921035100	9620	9620	9620	9610	161
417	20230724	114800	1919487730	9620	9620	9620	9610	40
418	20230724	114700	1919102940	9610	9620	9620	9610	54
419	20230724	114600	1918583890	9610	9610	9620	9610	17
420	20230724	114500	1918420460	9620	9620	9630	9610	690
421	20230724	114400	1911782530	9630	9640	9640	9620	2860
422	20230724	114300	1884241990	9630	9630	9640	9630	30
423	20230724	114200	1883952900	9630	9630	9640	9630	56
424	20230724	114100	1883413190	9640	9640	9640	9630	35
425	20230724	114000	1883075800	9640	9640	9640	9630	29
426	20230724	113900	1882796340	9630	9640	9640	9630	17
427	20230724	113800	1882632530	9630	9630	9640	9630	58
428	20230724	113700	1882073460	9640	9640	9640	9630	131
429	20230724	113600	1880811080	9640	9640	9640	9630	19
430	20230724	113500	1880628000	9640	9640	9640	9630	58
431	20230724	113400	1880068930	9630	9640	9640	9630	217
432	20230724	113300	1877979080	9630	9640	9640	9630	199
433	20230724	113200	1876060790	9640	9640	9640	9630	35
434	20230724	113100	1875723470	9640	9640	9640	9630	152
435	20230724	113000	1874258220	9640	9640	9640	9630	18
436	20230724	112900	1874084770	9630	9640	9650	9630	1808
437	20230724	112800	1856658430	9640	9640	9650	9640	752
438	20230724	112700	1849406750	9640	9630	9640	9630	648
439	20230724	112600	1843165040	9630	9630	9630	9620	44
440	20230724	112500	1842741380	9620	9620	9630	9620	606
441	20230724	112400	1836910930	9620	9620	9620	9610	709
442	20230724	112300	1830090530	9620	9620	9620	9610	19
443	20230724	112200	1829907790	9620	9620	9620	9610	358
444	20230724	112100	1826465840	9620	9630	9630	9610	1549
445	20230724	112000	1811562950	9620	9620	9630	9620	140
446	20230724	111900	1810215850	9630	9630	9630	9630	59
447	20230724	111800	1809647680	9630	9620	9630	9610	140
448	20230724	111700	1808300780	9620	9620	9620	9610	11
449	20230724	111600	1808194970	9620	9620	9620	9610	123
450	20230724	111500	1807012210	9620	9620	9620	9610	251
451	20230724	111400	1804599100	9620	9620	9620	9620	9
452	20230724	111300	1804512520	9620	9620	9620	9620	21
453	20230724	111200	1804310500	9620	9620	9620	9610	447
454	20230724	111100	1800010410	9620	9620	9620	9620	100
455	20230724	111000	1799048410	9620	9620	9620	9610	141
456	20230724	110900	1797692520	9620	9630	9630	9610	26
457	20230724	110800	1797442270	9610	9630	9630	9610	676
458	20230724	110700	1790940040	9630	9620	9630	9620	50
459	20230724	110600	1790458900	9630	9630	9630	9620	98
460	20230724	110500	1789515190	9630	9640	9640	9620	320
461	20230724	110400	1786433640	9630	9640	9640	9630	152
462	20230724	110300	1784969820	9630	9650	9650	9630	474
463	20230724	110200	1780400360	9620	9610	9650	9610	3052
464	20230724	110100	1751033520	9600	9600	9610	9600	130
465	20230724	110000	1749784640	9610	9610	9610	9600	230
466	20230724	105900	1747576030	9610	9610	9610	9600	109
467	20230724	105800	1746528910	9610	9610	9610	9600	700
468	20230724	105700	1739807720	9610	9610	9610	9610	318
469	20230724	105600	1736751740	9610	9610	9610	9600	27
470	20230724	105500	1736492280	9610	9600	9610	9600	38
471	20230724	105400	1736127170	9610	9610	9610	9600	481
472	20230724	105300	1731509330	9610	9610	9610	9600	38
473	20230724	105200	1731144190	9610	9630	9630	9610	1554
474	20230724	105100	1716197590	9630	9630	9640	9630	122
475	20230724	105000	1715021810	9640	9630	9640	9630	598
476	20230724	104900	1709262850	9630	9630	9630	9620	501
477	20230724	104800	1704438250	9630	9630	9630	9620	298
478	20230724	104700	1701568530	9630	9630	9630	9620	80
479	20230724	104600	1700798740	9620	9630	9630	9620	84
480	20230724	104500	1699989860	9620	9630	9630	9620	430
481	20230724	104400	1695852990	9630	9600	9630	9600	1496
482	20230724	104300	1681474660	9610	9610	9610	9610	30
483	20230724	104200	1681186360	9600	9610	9610	9600	70
484	20230724	104100	1680513940	9610	9600	9610	9600	543
485	20230724	104000	1675300680	9610	9610	9610	9600	122
486	20230724	103900	1674128270	9610	9610	9610	9600	823
487	20230724	103800	1666226240	9610	9610	9610	9600	178
488	20230724	103700	1664516690	9610	9610	9610	9600	1165
489	20230724	103600	1653331060	9610	9600	9610	9600	447
490	20230724	103500	1649039780	9600	9600	9600	9590	210
491	20230724	103400	1647024020	9600	9600	9600	9590	2500
492	20230724	103300	1623044650	9600	9600	9600	9600	239
493	20230724	103200	1620750250	9600	9600	9600	9590	133
494	20230724	103100	1619473460	9600	9600	9600	9600	762
495	20230724	103000	1612158260	9600	9600	9600	9600	130
496	20230724	102900	1610910260	9600	9600	9600	9590	369
497	20230724	102800	1607367870	9600	9600	9600	9590	98
498	20230724	102700	1606427510	9600	9600	9600	9590	380
499	20230724	102600	1602779520	9600	9600	9600	9590	246
500	20230724	102500	1600417930	9600	9590	9600	9590	4433
501	20230724	102400	1557904050	9590	9590	9590	9580	350
502	20230724	102300	1554547810	9590	9590	9590	9590	1710
503	20230724	102200	1538148910	9600	9590	9600	9590	282
504	20230724	102100	1535444200	9600	9610	9610	9590	3117
505	20230724	102000	1505523090	9610	9610	9610	9600	7
506	20230724	101900	1505455830	9610	9620	9620	9600	1068
507	20230724	101800	1495194390	9620	9630	9630	9610	1199
508	20230724	101700	1483662920	9630	9630	9630	9630	10
509	20230724	101600	1483566620	9630	9620	9630	9620	10
510	20230724	101500	1483470330	9630	9630	9640	9630	1884
511	20230724	101400	1465327040	9620	9630	9630	9620	1490
512	20230724	101300	1450978400	9630	9620	9630	9610	2079
513	20230724	101200	1430978370	9620	9620	9620	9610	624
514	20230724	101100	1424978010	9620	9620	9620	9620	104
515	20230724	101000	1423977530	9620	9620	9620	9610	280
516	20230724	100900	1421286510	9620	9620	9620	9620	38
517	20230724	100800	1420920950	9620	9620	9620	9610	126
518	20230724	100700	1419709730	9610	9620	9620	9610	223
519	20230724	100600	1417566470	9620	9620	9620	9620	42
520	20230724	100500	1417162430	9620	9620	9620	9610	545
521	20230724	100400	1411924540	9620	9620	9630	9620	1689
522	20230724	100300	1395676330	9620	9610	9620	9610	2095
523	20230724	100200	1375543280	9600	9610	9610	9600	55
524	20230724	100100	1375014740	9610	9610	9610	9600	772
525	20230724	100000	1367596290	9600	9600	9610	9600	606
526	20230724	095900	1361776600	9610	9610	9610	9610	64
527	20230724	095800	1361161560	9610	9610	9610	9600	1532
528	20230724	095700	1346454110	9610	9600	9610	9600	167
529	20230724	095600	1344849890	9610	9610	9610	9610	255
530	20230724	095500	1342399340	9610	9610	9610	9600	113
531	20230724	095400	1341314120	9600	9600	9610	9600	1750
532	20230724	095300	1324514100	9600	9620	9620	9600	2973
533	20230724	095200	1295955160	9610	9620	9620	9610	575
534	20230724	095100	1290429010	9610	9610	9620	9610	315
535	20230724	095000	1287401640	9620	9630	9630	9620	623
536	20230724	094900	1281408250	9620	9630	9630	9620	1793
537	20230724	094800	1264154000	9630	9620	9630	9620	782
538	20230724	094700	1256630840	9620	9620	9630	9620	783
539	20230724	094600	1249098270	9620	9620	9630	9620	646
540	20230724	094500	1242878850	9610	9610	9630	9610	1680
541	20230724	094400	1226734030	9600	9640	9640	9600	6103
542	20230724	094300	1168050570	9630	9630	9630	9630	14
543	20230724	094200	1167915750	9630	9630	9630	9630	907
544	20230724	094100	1159181340	9630	9630	9630	9630	16
545	20230724	094000	1159027260	9640	9640	9640	9630	953
546	20230724	093900	1149849430	9640	9640	9640	9630	942
547	20230724	093800	1140776950	9630	9630	9640	9630	517
548	20230724	093700	1135798230	9630	9630	9630	9630	90
549	20230724	093600	1134931530	9640	9640	9640	9640	62
550	20230724	093500	1134333850	9640	9640	9640	9640	1023
551	20230724	093400	1124472130	9640	9660	9660	9640	9350
552	20230724	093300	1034179370	9660	9650	9660	9650	426
553	20230724	093200	1030068210	9650	9630	9650	9630	7521
554	20230724	093100	957538400	9630	9600	9630	9580	20474
555	20230724	093000	761017090	9600	9610	9610	9600	3181
556	20230724	092900	730478650	9610	9610	9610	9600	4970
557	20230724	092800	682723650	9600	9610	9610	9600	3116
558	20230724	092700	652788420	9620	9610	9620	9610	94
559	20230724	092600	651884980	9620	9620	9620	9610	2208
560	20230724	092500	630646210	9630	9630	9630	9630	19
561	20230724	092400	630463240	9620	9620	9630	9620	507
562	20230724	092300	625585840	9620	9640	9640	9620	408
563	20230724	092200	621656880	9640	9630	9640	9610	429
564	20230724	092100	617526210	9630	9620	9640	9620	5079
565	20230724	092000	568646510	9620	9620	9620	9620	1
566	20230724	091900	568636890	9610	9610	9610	9610	97
567	20230724	091800	567704720	9600	9590	9600	9580	5505
568	20230724	091700	514885290	9580	9590	9600	9580	7853
569	20230724	091600	439583350	9600	9600	9600	9590	162
570	20230724	091500	438028620	9600	9590	9600	9590	350
571	20230724	091400	434669090	9590	9600	9600	9590	3949
572	20230724	091300	396765410	9600	9610	9610	9600	17
573	20230724	091200	396602080	9600	9590	9600	9590	1883
574	20230724	091100	378530280	9590	9600	9600	9590	4276
575	20230724	091000	337502220	9600	9610	9610	9600	559
576	20230724	090900	332135460	9610	9620	9620	9610	4719
577	20230724	090800	286785850	9620	9610	9630	9610	8477
578	20230724	090700	205241100	9620	9610	9620	9610	949
579	20230724	090600	196120180	9620	9620	9620	9620	719
580	20230724	090500	189203400	9620	9630	9630	9620	1696
581	20230724	090400	172887860	9630	9640	9640	9620	4045
582	20230724	090300	133934320	9630	9650	9650	9630	1942
583	20230724	090200	115210940	9650	9650	9680	9630	3505
584	20230724	090100	81390710	9650	9680	9680	9650	3776
585	20230724	090000	44894950	9670	9690	9700	9670	4634