KissMeData/244460/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	201900	398983962	1660	1660	1660	1660	5285
3	20230724	201800	398983962	1660	1660	1660	1660	0
4	20230724	201700	398983962	1660	1660	1660	1660	0
5	20230724	201600	398983962	1660	1660	1660	1660	0
6	20230724	201500	398983962	1660	1660	1660	1660	0
7	20230724	201400	398983962	1660	1660	1660	1660	0
8	20230724	201300	398983962	1660	1660	1660	1660	0
9	20230724	201200	398983962	1660	1660	1660	1660	0
10	20230724	201100	398983962	1660	1660	1660	1660	0
11	20230724	201000	398983962	1660	1660	1660	1660	0
12	20230724	200900	398983962	1660	1660	1660	1660	0
13	20230724	200800	398983962	1660	1660	1660	1660	0
14	20230724	200700	398983962	1660	1660	1660	1660	0
15	20230724	200600	398983962	1660	1660	1660	1660	0
16	20230724	200500	398983962	1660	1660	1660	1660	0
17	20230724	200400	398983962	1660	1660	1660	1660	0
18	20230724	200300	398983962	1660	1660	1660	1660	0
19	20230724	200200	398983962	1660	1660	1660	1660	0
20	20230724	200100	398983962	1660	1660	1660	1660	0
21	20230724	200000	398983962	1660	1660	1660	1660	0
22	20230724	195900	398983962	1660	1660	1660	1660	0
23	20230724	195800	398983962	1660	1660	1660	1660	0
24	20230724	195700	398983962	1660	1660	1660	1660	0
25	20230724	195600	398983962	1660	1660	1660	1660	0
26	20230724	195500	398983962	1660	1660	1660	1660	0
27	20230724	195400	398983962	1660	1660	1660	1660	0
28	20230724	195300	398983962	1660	1660	1660	1660	0
29	20230724	195200	398983962	1660	1660	1660	1660	0
30	20230724	195100	398983962	1660	1660	1660	1660	0
31	20230724	195000	398983962	1660	1660	1660	1660	0
32	20230724	194900	398983962	1660	1660	1660	1660	5285
33	20230724	194800	398983962	1660	1660	1660	1660	0
34	20230724	194700	398983962	1660	1660	1660	1660	0
35	20230724	194600	398983962	1660	1660	1660	1660	0
36	20230724	194500	398983962	1660	1660	1660	1660	0
37	20230724	194400	398983962	1660	1660	1660	1660	0
38	20230724	194300	398983962	1660	1660	1660	1660	0
39	20230724	194200	398983962	1660	1660	1660	1660	0
40	20230724	194100	398983962	1660	1660	1660	1660	0
41	20230724	194000	398983962	1660	1660	1660	1660	0
42	20230724	193900	398983962	1660	1660	1660	1660	0
43	20230724	193800	398983962	1660	1660	1660	1660	0
44	20230724	193700	398983962	1660	1660	1660	1660	0
45	20230724	193600	398983962	1660	1660	1660	1660	0
46	20230724	193500	398983962	1660	1660	1660	1660	0
47	20230724	193400	398983962	1660	1660	1660	1660	0
48	20230724	193300	398983962	1660	1660	1660	1660	0
49	20230724	193200	398983962	1660	1660	1660	1660	0
50	20230724	193100	398983962	1660	1660	1660	1660	0
51	20230724	193000	398983962	1660	1660	1660	1660	0
52	20230724	192900	398983962	1660	1660	1660	1660	0
53	20230724	192800	398983962	1660	1660	1660	1660	0
54	20230724	192700	398983962	1660	1660	1660	1660	0
55	20230724	192600	398983962	1660	1660	1660	1660	0
56	20230724	192500	398983962	1660	1660	1660	1660	0
57	20230724	192400	398983962	1660	1660	1660	1660	0
58	20230724	192300	398983962	1660	1660	1660	1660	0
59	20230724	192200	398983962	1660	1660	1660	1660	0
60	20230724	192100	398983962	1660	1660	1660	1660	0
61	20230724	192000	398983962	1660	1660	1660	1660	0
62	20230724	191900	398983962	1660	1660	1660	1660	5285
63	20230724	191800	398983962	1660	1660	1660	1660	0
64	20230724	191700	398983962	1660	1660	1660	1660	0
65	20230724	191600	398983962	1660	1660	1660	1660	0
66	20230724	191500	398983962	1660	1660	1660	1660	0
67	20230724	191400	398983962	1660	1660	1660	1660	0
68	20230724	191300	398983962	1660	1660	1660	1660	0
69	20230724	191200	398983962	1660	1660	1660	1660	0
70	20230724	191100	398983962	1660	1660	1660	1660	0
71	20230724	191000	398983962	1660	1660	1660	1660	0
72	20230724	190900	398983962	1660	1660	1660	1660	0
73	20230724	190800	398983962	1660	1660	1660	1660	0
74	20230724	190700	398983962	1660	1660	1660	1660	0
75	20230724	190600	398983962	1660	1660	1660	1660	0
76	20230724	190500	398983962	1660	1660	1660	1660	0
77	20230724	190400	398983962	1660	1660	1660	1660	0
78	20230724	190300	398983962	1660	1660	1660	1660	0
79	20230724	190200	398983962	1660	1660	1660	1660	0
80	20230724	190100	398983962	1660	1660	1660	1660	0
81	20230724	190000	398983962	1660	1660	1660	1660	0
82	20230724	185900	398983962	1660	1660	1660	1660	0
83	20230724	185800	398983962	1660	1660	1660	1660	0
84	20230724	185700	398983962	1660	1660	1660	1660	0
85	20230724	185600	398983962	1660	1660	1660	1660	0
86	20230724	185500	398983962	1660	1660	1660	1660	0
87	20230724	185400	398983962	1660	1660	1660	1660	0
88	20230724	185300	398983962	1660	1660	1660	1660	0
89	20230724	185200	398983962	1660	1660	1660	1660	0
90	20230724	185100	398983962	1660	1660	1660	1660	0
91	20230724	185000	398983962	1660	1660	1660	1660	0
92	20230724	184900	398983962	1660	1660	1660	1660	5285
93	20230724	184800	398983962	1660	1660	1660	1660	0
94	20230724	184700	398983962	1660	1660	1660	1660	0
95	20230724	184600	398983962	1660	1660	1660	1660	0
96	20230724	184500	398983962	1660	1660	1660	1660	0
97	20230724	184400	398983962	1660	1660	1660	1660	0
98	20230724	184300	398983962	1660	1660	1660	1660	0
99	20230724	184200	398983962	1660	1660	1660	1660	0
100	20230724	184100	398983962	1660	1660	1660	1660	0
101	20230724	184000	398983962	1660	1660	1660	1660	0
102	20230724	183900	398983962	1660	1660	1660	1660	0
103	20230724	183800	398983962	1660	1660	1660	1660	0
104	20230724	183700	398983962	1660	1660	1660	1660	0
105	20230724	183600	398983962	1660	1660	1660	1660	0
106	20230724	183500	398983962	1660	1660	1660	1660	0
107	20230724	183400	398983962	1660	1660	1660	1660	0
108	20230724	183300	398983962	1660	1660	1660	1660	0
109	20230724	183200	398983962	1660	1660	1660	1660	0
110	20230724	183100	398983962	1660	1660	1660	1660	0
111	20230724	183000	398983962	1660	1660	1660	1660	0
112	20230724	182900	398983962	1660	1660	1660	1660	0
113	20230724	182800	398983962	1660	1660	1660	1660	0
114	20230724	182700	398983962	1660	1660	1660	1660	0
115	20230724	182600	398983962	1660	1660	1660	1660	0
116	20230724	182500	398983962	1660	1660	1660	1660	0
117	20230724	182400	398983962	1660	1660	1660	1660	0
118	20230724	182300	398983962	1660	1660	1660	1660	0
119	20230724	182200	398983962	1660	1660	1660	1660	0
120	20230724	182100	398983962	1660	1660	1660	1660	0
121	20230724	182000	398983962	1660	1660	1660	1660	0
122	20230724	181900	398983962	1660	1660	1660	1660	5285
123	20230724	181800	398983962	1660	1660	1660	1660	0
124	20230724	181700	398983962	1660	1660	1660	1660	0
125	20230724	181600	398983962	1660	1660	1660	1660	0
126	20230724	181500	398983962	1660	1660	1660	1660	0
127	20230724	181400	398983962	1660	1660	1660	1660	0
128	20230724	181300	398983962	1660	1660	1660	1660	0
129	20230724	181200	398983962	1660	1660	1660	1660	0
130	20230724	181100	398983962	1660	1660	1660	1660	0
131	20230724	181000	398983962	1660	1660	1660	1660	0
132	20230724	180900	398983962	1660	1660	1660	1660	0
133	20230724	180800	398983962	1660	1660	1660	1660	0
134	20230724	180700	398983962	1660	1660	1660	1660	0
135	20230724	180600	398983962	1660	1660	1660	1660	0
136	20230724	180500	398983962	1660	1660	1660	1660	0
137	20230724	180400	398983962	1660	1660	1660	1660	0
138	20230724	180300	398983962	1660	1660	1660	1660	0
139	20230724	180200	398983962	1660	1660	1660	1660	0
140	20230724	180100	398983962	1660	1660	1660	1660	0
141	20230724	180000	398983962	1660	1660	1660	1660	0
142	20230724	175900	398983962	1660	1660	1660	1660	0
143	20230724	175800	398983962	1660	1660	1660	1660	0
144	20230724	175700	398983962	1660	1660	1660	1660	0
145	20230724	175600	398983962	1660	1660	1660	1660	0
146	20230724	175500	398983962	1660	1660	1660	1660	0
147	20230724	175400	398983962	1660	1660	1660	1660	0
148	20230724	175300	398983962	1660	1660	1660	1660	0
149	20230724	175200	398983962	1660	1660	1660	1660	0
150	20230724	175100	398983962	1660	1660	1660	1660	0
151	20230724	175000	398983962	1660	1660	1660	1660	0
152	20230724	174900	398983962	1660	1660	1660	1660	5285
153	20230724	174800	398983962	1660	1660	1660	1660	0
154	20230724	174700	398983962	1660	1660	1660	1660	0
155	20230724	174600	398983962	1660	1660	1660	1660	0
156	20230724	174500	398983962	1660	1660	1660	1660	0
157	20230724	174400	398983962	1660	1660	1660	1660	0
158	20230724	174300	398983962	1660	1660	1660	1660	0
159	20230724	174200	398983962	1660	1660	1660	1660	0
160	20230724	174100	398983962	1660	1660	1660	1660	0
161	20230724	174000	398983962	1660	1660	1660	1660	0
162	20230724	173900	398983962	1660	1660	1660	1660	0
163	20230724	173800	398983962	1660	1660	1660	1660	0
164	20230724	173700	398983962	1660	1660	1660	1660	0
165	20230724	173600	398983962	1660	1660	1660	1660	0
166	20230724	173500	398983962	1660	1660	1660	1660	0
167	20230724	173400	398983962	1660	1660	1660	1660	0
168	20230724	173300	398983962	1660	1660	1660	1660	0
169	20230724	173200	398983962	1660	1660	1660	1660	0
170	20230724	173100	398983962	1660	1660	1660	1660	0
171	20230724	173000	398983962	1660	1660	1660	1660	0
172	20230724	172900	398983962	1660	1660	1660	1660	0
173	20230724	172800	398983962	1660	1660	1660	1660	0
174	20230724	172700	398983962	1660	1660	1660	1660	0
175	20230724	172600	398983962	1660	1660	1660	1660	0
176	20230724	172500	398983962	1660	1660	1660	1660	0
177	20230724	172400	398983962	1660	1660	1660	1660	0
178	20230724	172300	398983962	1660	1660	1660	1660	0
179	20230724	172200	398983962	1660	1660	1660	1660	0
180	20230724	172100	398983962	1660	1660	1660	1660	0
181	20230724	172000	398983962	1660	1660	1660	1660	0
182	20230724	171900	398983962	1660	1660	1660	1660	5285
183	20230724	171800	398983962	1660	1660	1660	1660	0
184	20230724	171700	398983962	1660	1660	1660	1660	0
185	20230724	171600	398983962	1660	1660	1660	1660	0
186	20230724	171500	398983962	1660	1660	1660	1660	0
187	20230724	171400	398983962	1660	1660	1660	1660	0
188	20230724	171300	398983962	1660	1660	1660	1660	0
189	20230724	171200	398983962	1660	1660	1660	1660	0
190	20230724	171100	398983962	1660	1660	1660	1660	0
191	20230724	171000	398983962	1660	1660	1660	1660	0
192	20230724	170900	398983962	1660	1660	1660	1660	0
193	20230724	170800	398983962	1660	1660	1660	1660	0
194	20230724	170700	398983962	1660	1660	1660	1660	0
195	20230724	170600	398983962	1660	1660	1660	1660	0
196	20230724	170500	398983962	1660	1660	1660	1660	0
197	20230724	170400	398983962	1660	1660	1660	1660	0
198	20230724	170300	398983962	1660	1660	1660	1660	0
199	20230724	170200	398983962	1660	1660	1660	1660	0
200	20230724	170100	398983962	1660	1660	1660	1660	0
201	20230724	170000	398983962	1660	1660	1660	1660	0
202	20230724	165900	398983962	1660	1660	1660	1660	0
203	20230724	165800	398983962	1660	1660	1660	1660	0
204	20230724	165700	398983962	1660	1660	1660	1660	0
205	20230724	165600	398983962	1660	1660	1660	1660	0
206	20230724	165500	398983962	1660	1660	1660	1660	0
207	20230724	165400	398983962	1660	1660	1660	1660	0
208	20230724	165300	398983962	1660	1660	1660	1660	0
209	20230724	165200	398983962	1660	1660	1660	1660	0
210	20230724	165100	398983962	1660	1660	1660	1660	0
211	20230724	165000	398983962	1660	1660	1660	1660	0
212	20230724	164900	398983962	1660	1660	1660	1660	5285
213	20230724	164800	398983962	1660	1660	1660	1660	0
214	20230724	164700	398983962	1660	1660	1660	1660	0
215	20230724	164600	398983962	1660	1660	1660	1660	0
216	20230724	164500	398983962	1660	1660	1660	1660	0
217	20230724	164400	398983962	1660	1660	1660	1660	0
218	20230724	164300	398983962	1660	1660	1660	1660	0
219	20230724	164200	398983962	1660	1660	1660	1660	0
220	20230724	164100	398983962	1660	1660	1660	1660	0
221	20230724	164000	398983962	1660	1660	1660	1660	0
222	20230724	163900	398983962	1660	1660	1660	1660	0
223	20230724	163800	398983962	1660	1660	1660	1660	0
224	20230724	163700	398983962	1660	1660	1660	1660	0
225	20230724	163600	398983962	1660	1660	1660	1660	0
226	20230724	163500	398983962	1660	1660	1660	1660	0
227	20230724	163400	398983962	1660	1660	1660	1660	0
228	20230724	163300	398983962	1660	1660	1660	1660	0
229	20230724	163200	398983962	1660	1660	1660	1660	0
230	20230724	163100	398983962	1660	1660	1660	1660	0
231	20230724	163000	398983962	1660	1660	1660	1660	0
232	20230724	162900	398983962	1660	1660	1660	1660	0
233	20230724	162800	398983962	1660	1660	1660	1660	0
234	20230724	162700	398983962	1660	1660	1660	1660	0
235	20230724	162600	398983962	1660	1660	1660	1660	0
236	20230724	162500	398983962	1660	1660	1660	1660	0
237	20230724	162400	398983962	1660	1660	1660	1660	0
238	20230724	162300	398983962	1660	1660	1660	1660	0
239	20230724	162200	398983962	1660	1660	1660	1660	0
240	20230724	162100	398983962	1660	1660	1660	1660	0
241	20230724	162000	398983962	1660	1660	1660	1660	0
242	20230724	161900	398983962	1660	1660	1660	1660	5285
243	20230724	161800	398983962	1660	1660	1660	1660	0
244	20230724	161700	398983962	1660	1660	1660	1660	0
245	20230724	161600	398983962	1660	1660	1660	1660	0
246	20230724	161500	398983962	1660	1660	1660	1660	0
247	20230724	161400	398983962	1660	1660	1660	1660	0
248	20230724	161300	398983962	1660	1660	1660	1660	0
249	20230724	161200	398983962	1660	1660	1660	1660	0
250	20230724	161100	398983962	1660	1660	1660	1660	0
251	20230724	161000	398983962	1660	1660	1660	1660	0
252	20230724	160900	398983962	1660	1660	1660	1660	0
253	20230724	160800	398983962	1660	1660	1660	1660	0
254	20230724	160700	398983962	1660	1660	1660	1660	0
255	20230724	160600	398983962	1660	1660	1660	1660	0
256	20230724	160500	398983962	1660	1660	1660	1660	0
257	20230724	160400	398983962	1660	1660	1660	1660	0
258	20230724	160300	398983962	1660	1660	1660	1660	0
259	20230724	160200	398983962	1660	1660	1660	1660	0
260	20230724	160100	398983962	1660	1660	1660	1660	0
261	20230724	160000	398983962	1660	1660	1660	1660	0
262	20230724	155900	398983962	1660	1660	1660	1660	0
263	20230724	155800	398983962	1660	1660	1660	1660	0
264	20230724	155700	398983962	1660	1660	1660	1660	0
265	20230724	155600	398983962	1660	1660	1660	1660	0
266	20230724	155500	398983962	1660	1660	1660	1660	0
267	20230724	155400	398983962	1660	1660	1660	1660	0
268	20230724	155300	398983962	1660	1660	1660	1660	0
269	20230724	155200	398983962	1660	1660	1660	1660	0
270	20230724	155100	398983962	1660	1660	1660	1660	0
271	20230724	155000	398983962	1660	1660	1660	1660	0
272	20230724	154900	398983962	1660	1660	1660	1660	5285
273	20230724	154800	398983962	1660	1660	1660	1660	0
274	20230724	154700	398983962	1660	1660	1660	1660	0
275	20230724	154600	398983962	1660	1660	1660	1660	0
276	20230724	154500	398983962	1660	1660	1660	1660	0
277	20230724	154400	398983962	1660	1660	1660	1660	0
278	20230724	154300	398983962	1660	1660	1660	1660	0
279	20230724	154200	398983962	1660	1660	1660	1660	0
280	20230724	154100	398983962	1660	1660	1660	1660	0
281	20230724	154000	398983962	1660	1660	1660	1660	0
282	20230724	153900	398983962	1660	1660	1660	1660	0
283	20230724	153800	398983962	1660	1660	1660	1660	0
284	20230724	153700	398983962	1660	1660	1660	1660	0
285	20230724	153600	398983962	1660	1660	1660	1660	0
286	20230724	153500	398983962	1660	1660	1660	1660	0
287	20230724	153400	398983962	1660	1660	1660	1660	0
288	20230724	153300	398983962	1660	1660	1660	1660	0
289	20230724	153200	398983962	1660	1660	1660	1660	0
290	20230724	153100	398983962	1660	1660	1660	1660	0
291	20230724	153000	398983962	1660	1660	1660	1660	5285
292	20230724	152900	390210862	1675	1675	1675	1675	0
293	20230724	152800	390210862	1675	1675	1675	1675	0
294	20230724	152700	390210862	1675	1675	1675	1675	0
295	20230724	152600	390210862	1675	1675	1675	1675	0
296	20230724	152500	390210862	1675	1675	1675	1675	0
297	20230724	152400	390210862	1675	1675	1675	1675	0
298	20230724	152300	390210862	1675	1675	1675	1675	0
299	20230724	152200	390210862	1675	1675	1675	1675	0
300	20230724	152100	390210862	1675	1675	1675	1675	0
301	20230724	152000	390210862	1675	1675	1675	1675	0
302	20230724	151900	390210862	1675	1671	1675	1670	8
303	20230724	151800	390197482	1677	1666	1677	1666	188
304	20230724	151700	389882350	1664	1664	1664	1664	0
305	20230724	151600	389882350	1664	1664	1664	1664	0
306	20230724	151500	389882350	1664	1664	1664	1664	1
307	20230724	151400	389880686	1676	1663	1676	1663	111
308	20230724	151300	389694741	1676	1676	1676	1676	1
309	20230724	151200	389693065	1661	1666	1666	1661	8633
310	20230724	151100	375334488	1677	1677	1677	1677	0
311	20230724	151000	375334488	1677	1677	1677	1677	5
312	20230724	150900	375326103	1667	1667	1667	1667	1100
313	20230724	150800	373492403	1667	1667	1667	1667	0
314	20230724	150700	373492403	1667	1676	1676	1667	1160
315	20230724	150600	371557472	1680	1680	1680	1680	7
316	20230724	150500	371545712	1680	1678	1680	1678	25
317	20230724	150400	371503718	1677	1678	1678	1677	598
318	20230724	150300	370500275	1683	1683	1683	1683	344
319	20230724	150200	369921323	1683	1678	1683	1678	982
320	20230724	150100	368271933	1678	1675	1678	1675	463
321	20230724	150000	367496177	1675	1675	1675	1675	22
322	20230724	145900	367459327	1675	1675	1675	1675	2
323	20230724	145800	367455977	1674	1674	1674	1674	3
324	20230724	145700	367450955	1671	1675	1675	1671	1877
325	20230724	145600	364312492	1674	1674	1674	1674	0
326	20230724	145500	364312492	1674	1674	1674	1674	200
327	20230724	145400	363977692	1668	1668	1668	1668	0
328	20230724	145300	363977692	1668	1668	1668	1668	0
329	20230724	145200	363977692	1668	1675	1675	1668	401
330	20230724	145100	363308817	1675	1675	1675	1675	0
331	20230724	145000	363308817	1675	1668	1675	1667	2323
332	20230724	144900	359424170	1667	1667	1667	1667	0
333	20230724	144800	359424170	1667	1670	1670	1667	2493
334	20230724	144700	355266723	1670	1670	1670	1670	7
335	20230724	144600	355255033	1670	1670	1670	1670	0
336	20230724	144500	355255033	1670	1669	1670	1669	633
337	20230724	144400	354198473	1670	1670	1670	1670	217
338	20230724	144300	353836083	1675	1675	1675	1675	10
339	20230724	144200	353819333	1675	1675	1675	1675	0
340	20230724	144100	353819333	1675	1670	1675	1670	9
341	20230724	144000	353804283	1669	1669	1669	1669	0
342	20230724	143900	353804283	1669	1669	1669	1669	2
343	20230724	143800	353800945	1669	1677	1677	1669	3000
344	20230724	143700	348792866	1669	1669	1669	1669	0
345	20230724	143600	348792866	1669	1669	1669	1669	0
346	20230724	143500	348792866	1669	1669	1669	1669	0
347	20230724	143400	348792866	1669	1678	1678	1669	860
348	20230724	143300	347354278	1673	1678	1678	1673	373
349	20230724	143200	346728629	1673	1673	1673	1673	271
350	20230724	143100	346275246	1673	1673	1673	1673	0
351	20230724	143000	346275246	1673	1678	1678	1673	1006
352	20230724	142900	344587201	1675	1675	1675	1675	1
353	20230724	142800	344585526	1675	1678	1678	1675	85
354	20230724	142700	344443148	1675	1675	1675	1675	303
355	20230724	142600	343935623	1678	1675	1678	1675	20
356	20230724	142500	343902100	1674	1674	1674	1674	397
357	20230724	142400	343237522	1674	1672	1674	1670	595
358	20230724	142300	342241652	1674	1674	1674	1674	0
359	20230724	142200	342241652	1674	1674	1674	1674	0
360	20230724	142100	342241652	1674	1674	1674	1674	0
361	20230724	142000	342241652	1674	1674	1674	1674	0
362	20230724	141900	342241652	1674	1674	1674	1674	0
363	20230724	141800	342241652	1674	1674	1674	1674	400
364	20230724	141700	341572052	1674	1674	1674	1674	30
365	20230724	141600	341521832	1674	1674	1674	1674	70
366	20230724	141500	341404652	1675	1675	1675	1675	1
367	20230724	141400	341402977	1675	1675	1675	1675	0
368	20230724	141300	341402977	1675	1675	1675	1675	0
369	20230724	141200	341402977	1675	1675	1675	1675	50
370	20230724	141100	341319227	1675	1675	1675	1675	0
371	20230724	141000	341319227	1675	1675	1675	1675	0
372	20230724	140900	341319227	1675	1675	1675	1675	0
373	20230724	140800	341319227	1675	1675	1675	1675	0
374	20230724	140700	341319227	1675	1675	1675	1675	0
375	20230724	140600	341319227	1675	1675	1675	1675	0
376	20230724	140500	341319227	1675	1675	1675	1675	114
377	20230724	140400	341128277	1664	1665	1665	1664	50
378	20230724	140300	341045076	1677	1677	1677	1677	0
379	20230724	140200	341045076	1677	1677	1677	1677	0
380	20230724	140100	341045076	1677	1677	1677	1677	0
381	20230724	140000	341045076	1677	1677	1677	1677	0
382	20230724	135900	341045076	1677	1677	1677	1677	0
383	20230724	135800	341045076	1677	1677	1677	1677	0
384	20230724	135700	341045076	1677	1677	1677	1677	0
385	20230724	135600	341045076	1677	1677	1677	1677	1357
386	20230724	135500	338769387	1665	1665	1665	1665	0
387	20230724	135400	338769387	1665	1665	1665	1665	0
388	20230724	135300	338769387	1665	1665	1665	1665	1246
389	20230724	135200	336694797	1665	1665	1665	1665	0
390	20230724	135100	336694797	1665	1665	1665	1665	0
391	20230724	135000	336694797	1665	1665	1665	1665	0
392	20230724	134900	336694797	1665	1665	1666	1665	1407
393	20230724	134800	334352072	1665	1665	1665	1665	204
394	20230724	134700	334012412	1664	1664	1665	1664	347
395	20230724	134600	333434998	1664	1665	1665	1664	726
396	20230724	134500	332226646	1665	1665	1665	1665	0
397	20230724	134400	332226646	1665	1665	1665	1665	0
398	20230724	134300	332226646	1665	1665	1665	1664	33
399	20230724	134200	332171731	1665	1665	1665	1665	3
400	20230724	134100	332166736	1665	1665	1665	1665	2
401	20230724	134000	332163406	1668	1668	1668	1668	2
402	20230724	133900	332160070	1668	1665	1668	1665	1271
403	20230724	133800	330043852	1668	1668	1668	1665	80
404	20230724	133700	329910496	1668	1668	1668	1666	368
405	20230724	133600	329297120	1678	1678	1678	1678	0
406	20230724	133500	329297120	1678	1678	1678	1678	90
407	20230724	133400	329146100	1678	1678	1678	1678	0
408	20230724	133300	329146100	1678	1678	1678	1678	289
409	20230724	133200	328661158	1678	1678	1678	1678	0
410	20230724	133100	328661158	1678	1678	1678	1678	0
411	20230724	133000	328661158	1678	1678	1678	1678	2
412	20230724	132900	328657802	1678	1678	1678	1678	2
413	20230724	132800	328654446	1669	1669	1669	1669	0
414	20230724	132700	328654446	1669	1669	1669	1669	0
415	20230724	132600	328654446	1669	1678	1678	1669	1304
416	20230724	132500	326472126	1669	1669	1669	1669	500
417	20230724	132400	325637626	1670	1670	1670	1670	0
418	20230724	132300	325637626	1670	1670	1670	1670	147
419	20230724	132200	325392136	1670	1671	1671	1670	1776
420	20230724	132100	322426189	1670	1670	1670	1670	0
421	20230724	132000	322426189	1670	1670	1670	1670	0
422	20230724	131900	322426189	1670	1670	1670	1670	0
423	20230724	131800	322426189	1670	1670	1670	1670	0
424	20230724	131700	322426189	1670	1670	1670	1670	0
425	20230724	131600	322426189	1670	1671	1671	1670	1000
426	20230724	131500	320756174	1671	1671	1671	1671	0
427	20230724	131400	320756174	1671	1671	1671	1671	97
428	20230724	131300	320594087	1671	1670	1671	1670	675
429	20230724	131200	319466537	1670	1670	1670	1669	556
430	20230724	131100	318538018	1671	1671	1671	1670	2073
431	20230724	131000	315074535	1671	1676	1676	1671	3005
432	20230724	130900	310043840	1684	1684	1684	1684	0
433	20230724	130800	310043840	1684	1678	1684	1678	13
434	20230724	130700	310021990	1685	1685	1685	1685	2
435	20230724	130600	310018620	1675	1675	1675	1675	189
436	20230724	130500	309702045	1675	1675	1675	1675	10
437	20230724	130400	309685295	1675	1675	1675	1675	52
438	20230724	130300	309598195	1675	1675	1675	1675	0
439	20230724	130200	309598195	1675	1675	1675	1675	0
440	20230724	130100	309598195	1675	1675	1675	1675	0
441	20230724	130000	309598195	1675	1675	1675	1675	270
442	20230724	125900	309145945	1675	1674	1675	1674	1297
443	20230724	125800	306973800	1674	1672	1674	1672	812
444	20230724	125700	305615224	1670	1670	1670	1670	0
445	20230724	125600	305615224	1670	1670	1670	1670	133
446	20230724	125500	305393114	1670	1670	1670	1670	319
447	20230724	125400	304860384	1670	1670	1670	1670	50
448	20230724	125300	304776884	1673	1673	1673	1673	0
449	20230724	125200	304776884	1673	1673	1673	1673	0
450	20230724	125100	304776884	1673	1673	1673	1673	0
451	20230724	125000	304776884	1673	1673	1673	1673	0
452	20230724	124900	304776884	1673	1673	1673	1673	50
453	20230724	124800	304693234	1673	1673	1673	1673	0
454	20230724	124700	304693234	1673	1673	1673	1673	0
455	20230724	124600	304693234	1673	1673	1673	1673	0
456	20230724	124500	304693234	1673	1673	1673	1673	2
457	20230724	124400	304689888	1673	1668	1673	1665	5675
458	20230724	124300	295201817	1666	1667	1667	1666	1710
459	20230724	124200	292352220	1668	1669	1669	1668	23
460	20230724	124100	292313851	1669	1673	1673	1669	27
461	20230724	124000	292268768	1668	1668	1668	1668	0
462	20230724	123900	292268768	1668	1668	1668	1668	0
463	20230724	123800	292268768	1668	1668	1668	1668	0
464	20230724	123700	292268768	1668	1668	1668	1668	0
465	20230724	123600	292268768	1668	1668	1668	1668	1000
466	20230724	123500	290600768	1673	1673	1673	1673	12
467	20230724	123400	290580692	1673	1673	1673	1673	0
468	20230724	123300	290580692	1673	1673	1673	1673	1
469	20230724	123200	290579019	1673	1673	1673	1673	0
470	20230724	123100	290579019	1673	1673	1673	1673	0
471	20230724	123000	290579019	1673	1673	1673	1673	0
472	20230724	122900	290579019	1673	1672	1673	1672	370
473	20230724	122800	289960082	1673	1673	1673	1673	0
474	20230724	122700	289960082	1673	1673	1673	1673	0
475	20230724	122600	289960082	1673	1673	1673	1673	0
476	20230724	122500	289960082	1673	1664	1673	1664	1456
477	20230724	122400	287533021	1664	1664	1664	1664	1148
478	20230724	122300	285622749	1665	1666	1666	1665	1436
479	20230724	122200	283231509	1666	1666	1666	1666	50
480	20230724	122100	283148209	1666	1666	1666	1666	0
481	20230724	122000	283148209	1666	1668	1671	1666	53
482	20230724	121900	283059704	1669	1668	1669	1668	2
483	20230724	121800	283056367	1665	1667	1667	1665	1501
484	20230724	121700	280556024	1667	1667	1667	1667	20
485	20230724	121600	280522684	1669	1669	1669	1669	640
486	20230724	121500	279454524	1673	1673	1673	1673	43
487	20230724	121400	279382585	1669	1667	1669	1667	1431
488	20230724	121300	276994368	1669	1670	1670	1668	2256
489	20230724	121200	273228070	1673	1673	1673	1673	0
490	20230724	121100	273228070	1673	1673	1673	1673	1
491	20230724	121000	273226397	1673	1673	1673	1673	0
492	20230724	120900	273226397	1673	1671	1673	1670	6
493	20230724	120800	273216371	1671	1671	1671	1671	2
494	20230724	120700	273213029	1670	1670	1670	1670	80
495	20230724	120600	273079429	1670	1670	1670	1670	0
496	20230724	120500	273079429	1670	1671	1671	1670	474
497	20230724	120400	272287848	1670	1671	1671	1670	500
498	20230724	120300	271452828	1674	1672	1674	1672	97
499	20230724	120200	271290452	1673	1672	1674	1672	4
500	20230724	120100	271283760	1671	1670	1671	1670	1397
501	20230724	120000	268950710	1670	1671	1672	1670	2107
502	20230724	115900	265430496	1672	1674	1674	1672	65
503	20230724	115800	265321789	1673	1673	1673	1673	0
504	20230724	115700	265321789	1673	1674	1674	1673	35
505	20230724	115600	265263209	1674	1680	1680	1674	5
506	20230724	115500	265254831	1676	1676	1676	1676	0
507	20230724	115400	265254831	1676	1677	1677	1676	4193
508	20230724	115300	258223186	1677	1682	1683	1677	138
509	20230724	115200	257991704	1677	1682	1682	1677	4
510	20230724	115100	257984981	1682	1681	1682	1681	92
511	20230724	115000	257830277	1683	1683	1683	1683	0
512	20230724	114900	257830277	1683	1683	1683	1683	5
513	20230724	114800	257821862	1683	1683	1683	1683	1
514	20230724	114700	257820179	1671	1671	1671	1671	524
515	20230724	114600	256944575	1672	1682	1682	1672	8
516	20230724	114500	256931180	1670	1670	1670	1670	0
517	20230724	114400	256931180	1670	1674	1675	1670	3525
518	20230724	114300	251043169	1673	1673	1673	1673	0
519	20230724	114200	251043169	1673	1675	1675	1673	1620
520	20230724	114100	248332207	1676	1676	1676	1676	500
521	20230724	114000	247494207	1676	1680	1680	1676	50
522	20230724	113900	247410337	1686	1686	1686	1686	0
523	20230724	113800	247410337	1686	1686	1686	1686	1
524	20230724	113700	247408651	1686	1686	1686	1686	0
525	20230724	113600	247408651	1686	1680	1686	1680	130
526	20230724	113500	247190239	1686	1686	1686	1686	200
527	20230724	113400	246853039	1686	1686	1686	1686	0
528	20230724	113300	246853039	1686	1686	1686	1686	0
529	20230724	113200	246853039	1686	1686	1686	1686	0
530	20230724	113100	246853039	1686	1685	1686	1685	4
531	20230724	113000	246846297	1676	1680	1680	1676	387
532	20230724	112900	246196836	1680	1680	1680	1680	20
533	20230724	112800	246163236	1680	1676	1680	1676	1769
534	20230724	112700	243192444	1676	1675	1676	1675	1150
535	20230724	112600	241266094	1673	1674	1674	1673	1711
536	20230724	112500	238403579	1673	1674	1674	1673	2624
537	20230724	112400	234012627	1674	1674	1674	1674	411
538	20230724	112300	233324613	1675	1675	1675	1675	451
539	20230724	112200	232569188	1675	1676	1676	1675	12
540	20230724	112100	232549078	1676	1676	1676	1676	608
541	20230724	112000	231530070	1676	1677	1677	1676	987
542	20230724	111900	229875396	1677	1680	1680	1677	176
543	20230724	111800	229579770	1680	1680	1680	1680	18
544	20230724	111700	229549530	1680	1680	1680	1680	305
545	20230724	111600	229037130	1673	1673	1673	1673	0
546	20230724	111500	229037130	1673	1673	1673	1673	562
547	20230724	111400	228096904	1673	1673	1673	1673	438
548	20230724	111300	227364130	1673	1674	1674	1673	2
549	20230724	111200	227360783	1670	1675	1675	1670	1235
550	20230724	111100	225292183	1680	1678	1680	1676	1640
551	20230724	111000	222539917	1680	1680	1680	1680	10
552	20230724	110900	222523117	1680	1680	1680	1680	30
553	20230724	110800	222472717	1676	1676	1676	1676	0
554	20230724	110700	222472717	1676	1676	1676	1676	0
555	20230724	110600	222472717	1676	1686	1686	1676	584
556	20230724	110500	221488933	1676	1676	1676	1676	0
557	20230724	110400	221488933	1676	1676	1676	1676	75
558	20230724	110300	221363233	1686	1681	1686	1681	1004
559	20230724	110200	219675504	1675	1676	1676	1675	584
560	20230724	110100	218697030	1676	1676	1676	1676	0
561	20230724	110000	218697030	1676	1676	1676	1676	1
562	20230724	105900	218695354	1681	1681	1681	1681	0
563	20230724	105800	218695354	1681	1681	1681	1681	0
564	20230724	105700	218695354	1681	1681	1681	1681	28
565	20230724	105600	218648286	1681	1681	1681	1681	10
566	20230724	105500	218631476	1681	1680	1681	1670	26
567	20230724	105400	218587791	1681	1681	1681	1680	1405
568	20230724	105300	216226871	1680	1681	1681	1680	3565
569	20230724	105200	210237601	1680	1684	1684	1680	1198
570	20230724	105100	208224159	1684	1684	1684	1683	539
571	20230724	105000	207316519	1685	1685	1685	1685	12
572	20230724	104900	207296299	1684	1684	1684	1684	0
573	20230724	104800	207296299	1684	1684	1684	1684	656
574	20230724	104700	206191595	1684	1690	1690	1684	2036
575	20230724	104600	202759190	1691	1697	1720	1691	1632
576	20230724	104500	199992003	1695	1695	1695	1695	0
577	20230724	104400	199992003	1695	1694	1695	1694	8
578	20230724	104300	199978447	1700	1690	1709	1690	40
579	20230724	104200	199910759	1717	1692	1717	1692	1104
580	20230724	104100	198042766	1725	1684	1725	1684	971
581	20230724	104000	196401703	1683	1683	1683	1683	0
582	20230724	103900	196401703	1683	1683	1683	1683	11
583	20230724	103800	196383190	1683	1683	1683	1674	208
584	20230724	103700	196033150	1683	1684	1684	1676	1053
585	20230724	103600	194267901	1684	1684	1685	1684	1313
586	20230724	103500	192056808	1685	1676	1685	1676	3520
587	20230724	103400	186131820	1684	1676	1684	1676	347
588	20230724	103300	185549214	1676	1675	1676	1675	45
589	20230724	103200	185473827	1675	1667	1675	1667	239
590	20230724	103100	185073737	1666	1666	1668	1664	2051
591	20230724	103000	181657710	1665	1665	1665	1665	1
592	20230724	102900	181656045	1667	1665	1669	1665	2005
593	20230724	102800	178313710	1664	1666	1666	1664	11794
594	20230724	102700	158666913	1667	1666	1674	1666	619
595	20230724	102600	157631624	1666	1665	1666	1665	800
596	20230724	102500	156299623	1666	1671	1671	1664	868
597	20230724	102400	154851705	1671	1671	1671	1671	5
598	20230724	102300	154843350	1670	1670	1670	1670	0
599	20230724	102200	154843350	1670	1671	1679	1670	45
600	20230724	102100	154768121	1679	1673	1679	1670	16
601	20230724	102000	154741335	1673	1670	1673	1670	82
602	20230724	101900	154604155	1670	1674	1674	1670	1557
603	20230724	101800	152003007	1682	1679	1682	1678	1597
604	20230724	101700	149316872	1682	1681	1682	1675	1374
605	20230724	101600	147012615	1680	1679	1680	1679	5
606	20230724	101500	147004218	1682	1678	1682	1677	316
607	20230724	101400	146473956	1677	1678	1678	1677	2
608	20230724	101300	146470601	1677	1676	1677	1676	59
609	20230724	101200	146371716	1676	1677	1677	1676	127
610	20230724	101100	146158863	1676	1680	1680	1676	356
611	20230724	101000	145562178	1676	1681	1681	1676	22
612	20230724	100900	145525291	1682	1679	1682	1676	428
613	20230724	100800	144805540	1676	1682	1682	1676	27
614	20230724	100700	144760172	1678	1682	1683	1678	29
615	20230724	100600	144711439	1683	1681	1683	1678	80
616	20230724	100500	144576868	1683	1682	1683	1680	112
617	20230724	100400	144388545	1683	1683	1683	1682	627
618	20230724	100300	143333305	1683	1683	1683	1681	30
619	20230724	100200	143282817	1675	1674	1684	1674	572
620	20230724	100100	142325278	1664	1685	1685	1664	2112
621	20230724	100000	138791787	1685	1685	1685	1679	1412
622	20230724	095900	136412873	1683	1681	1685	1680	435
623	20230724	095800	135680848	1681	1682	1682	1681	224
624	20230724	095700	135304193	1682	1677	1682	1676	1315
625	20230724	095600	133100035	1682	1666	1682	1666	1933
626	20230724	095500	129874330	1666	1667	1667	1666	443
627	20230724	095400	129136291	1666	1667	1667	1666	122
628	20230724	095300	128932938	1668	1669	1669	1661	2229
629	20230724	095200	125229951	1670	1682	1682	1670	2062
630	20230724	095100	121778281	1677	1682	1682	1677	52
631	20230724	095000	121691067	1663	1681	1684	1662	1550
632	20230724	094900	119104933	1683	1682	1685	1680	2441
633	20230724	094800	115000224	1683	1685	1686	1683	45
634	20230724	094700	114924426	1684	1687	1687	1683	76
635	20230724	094600	114796331	1687	1683	1690	1683	14
636	20230724	094500	114772747	1690	1684	1690	1682	4910
637	20230724	094400	106513051	1684	1683	1684	1682	303
638	20230724	094300	106003293	1682	1682	1682	1682	1679
639	20230724	094200	103179215	1682	1690	1690	1682	4592
640	20230724	094100	95448480	1691	1689	1692	1689	1131
641	20230724	094000	93536895	1690	1687	1690	1687	26
642	20230724	093900	93492985	1690	1688	1697	1688	305
643	20230724	093800	92977700	1687	1687	1687	1687	20
644	20230724	093700	92943960	1699	1688	1699	1685	296
645	20230724	093600	92444886	1702	1704	1704	1685	5310
646	20230724	093500	83460467	1706	1699	1706	1699	2
647	20230724	093400	83457062	1698	1698	1698	1698	20
648	20230724	093300	83423102	1698	1698	1698	1698	0
649	20230724	093200	83423102	1698	1697	1698	1697	212
650	20230724	093100	83063326	1697	1696	1697	1695	382
651	20230724	093000	82415171	1695	1696	1696	1694	1405
652	20230724	092900	80033944	1697	1699	1699	1697	591
653	20230724	092800	79030971	1698	1699	1699	1698	56
654	20230724	092700	78935828	1699	1701	1701	1699	1742
655	20230724	092600	75973986	1701	1702	1702	1700	890
656	20230724	092500	74460578	1701	1722	1722	1701	10
657	20230724	092400	74443526	1700	1711	1711	1700	492
658	20230724	092300	73603732	1709	1709	1709	1709	40
659	20230724	092200	73535372	1721	1721	1721	1721	15
660	20230724	092100	73509557	1721	1721	1721	1721	0
661	20230724	092000	73509557	1721	1721	1721	1721	138
662	20230724	091900	73272059	1721	1713	1721	1713	145
663	20230724	091800	73022938	1709	1709	1710	1699	1766
664	20230724	091700	70015182	1707	1701	1707	1701	518
665	20230724	091600	69133426	1695	1724	1724	1695	10329
666	20230724	091500	51564005	1707	1711	1711	1707	2008
667	20230724	091400	48128347	1707	1725	1725	1707	3633
668	20230724	091300	41904899	1725	1719	1745	1715	1016
669	20230724	091200	40133251	1715	1742	1744	1715	2300
670	20230724	091100	36130799	1715	1722	1722	1715	875
671	20230724	091000	34629110	1720	1721	1721	1715	2099
672	20230724	090900	31019014	1721	1731	1731	1721	3354
673	20230724	090800	25231967	1731	1731	1731	1731	1
674	20230724	090700	25230236	1730	1730	1730	1730	465
675	20230724	090600	24425786	1730	1730	1730	1730	0
676	20230724	090500	24425786	1730	1731	1731	1728	2405
677	20230724	090400	20262946	1730	1735	1735	1730	1832
678	20230724	090300	17090284	1731	1737	1737	1731	3863
679	20230724	090200	10394834	1739	1746	1746	1739	3489
680	20230724	090100	4318289	1749	1749	1751	1749	1691
681	20230724	090000	1360728	1751	1749	1751	1749	778