KissMeData/217730/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	203800	583907142	1753	1753	1753	1753	22679
3	20240723	203700	583907142	1753	1753	1753	1753	0
4	20240723	203600	583907142	1753	1753	1753	1753	0
5	20240723	203500	583907142	1753	1753	1753	1753	0
6	20240723	203400	583907142	1753	1753	1753	1753	0
7	20240723	203300	583907142	1753	1753	1753	1753	0
8	20240723	203200	583907142	1753	1753	1753	1753	0
9	20240723	203100	583907142	1753	1753	1753	1753	0
10	20240723	203000	583907142	1753	1753	1753	1753	0
11	20240723	202900	583907142	1753	1753	1753	1753	0
12	20240723	202800	583907142	1753	1753	1753	1753	0
13	20240723	202700	583907142	1753	1753	1753	1753	0
14	20240723	202600	583907142	1753	1753	1753	1753	0
15	20240723	202500	583907142	1753	1753	1753	1753	0
16	20240723	202400	583907142	1753	1753	1753	1753	0
17	20240723	202300	583907142	1753	1753	1753	1753	0
18	20240723	202200	583907142	1753	1753	1753	1753	0
19	20240723	202100	583907142	1753	1753	1753	1753	0
20	20240723	202000	583907142	1753	1753	1753	1753	0
21	20240723	201900	583907142	1753	1753	1753	1753	0
22	20240723	201800	583907142	1753	1753	1753	1753	0
23	20240723	201700	583907142	1753	1753	1753	1753	0
24	20240723	201600	583907142	1753	1753	1753	1753	0
25	20240723	201500	583907142	1753	1753	1753	1753	0
26	20240723	201400	583907142	1753	1753	1753	1753	0
27	20240723	201300	583907142	1753	1753	1753	1753	0
28	20240723	201200	583907142	1753	1753	1753	1753	0
29	20240723	201100	583907142	1753	1753	1753	1753	0
30	20240723	201000	583907142	1753	1753	1753	1753	0
31	20240723	200900	583907142	1753	1753	1753	1753	0
32	20240723	200800	583907142	1753	1753	1753	1753	22679
33	20240723	200700	583907142	1753	1753	1753	1753	0
34	20240723	200600	583907142	1753	1753	1753	1753	0
35	20240723	200500	583907142	1753	1753	1753	1753	0
36	20240723	200400	583907142	1753	1753	1753	1753	0
37	20240723	200300	583907142	1753	1753	1753	1753	0
38	20240723	200200	583907142	1753	1753	1753	1753	0
39	20240723	200100	583907142	1753	1753	1753	1753	0
40	20240723	200000	583907142	1753	1753	1753	1753	0
41	20240723	195900	583907142	1753	1753	1753	1753	0
42	20240723	195800	583907142	1753	1753	1753	1753	0
43	20240723	195700	583907142	1753	1753	1753	1753	0
44	20240723	195600	583907142	1753	1753	1753	1753	0
45	20240723	195500	583907142	1753	1753	1753	1753	0
46	20240723	195400	583907142	1753	1753	1753	1753	0
47	20240723	195300	583907142	1753	1753	1753	1753	0
48	20240723	195200	583907142	1753	1753	1753	1753	0
49	20240723	195100	583907142	1753	1753	1753	1753	0
50	20240723	195000	583907142	1753	1753	1753	1753	0
51	20240723	194900	583907142	1753	1753	1753	1753	0
52	20240723	194800	583907142	1753	1753	1753	1753	0
53	20240723	194700	583907142	1753	1753	1753	1753	0
54	20240723	194600	583907142	1753	1753	1753	1753	0
55	20240723	194500	583907142	1753	1753	1753	1753	0
56	20240723	194400	583907142	1753	1753	1753	1753	0
57	20240723	194300	583907142	1753	1753	1753	1753	0
58	20240723	194200	583907142	1753	1753	1753	1753	0
59	20240723	194100	583907142	1753	1753	1753	1753	0
60	20240723	194000	583907142	1753	1753	1753	1753	0
61	20240723	193900	583907142	1753	1753	1753	1753	0
62	20240723	193800	583907142	1753	1753	1753	1753	22679
63	20240723	193700	583907142	1753	1753	1753	1753	0
64	20240723	193600	583907142	1753	1753	1753	1753	0
65	20240723	193500	583907142	1753	1753	1753	1753	0
66	20240723	193400	583907142	1753	1753	1753	1753	0
67	20240723	193300	583907142	1753	1753	1753	1753	0
68	20240723	193200	583907142	1753	1753	1753	1753	0
69	20240723	193100	583907142	1753	1753	1753	1753	0
70	20240723	193000	583907142	1753	1753	1753	1753	0
71	20240723	192900	583907142	1753	1753	1753	1753	0
72	20240723	192800	583907142	1753	1753	1753	1753	0
73	20240723	192700	583907142	1753	1753	1753	1753	0
74	20240723	192600	583907142	1753	1753	1753	1753	0
75	20240723	192500	583907142	1753	1753	1753	1753	0
76	20240723	192400	583907142	1753	1753	1753	1753	0
77	20240723	192300	583907142	1753	1753	1753	1753	0
78	20240723	192200	583907142	1753	1753	1753	1753	0
79	20240723	192100	583907142	1753	1753	1753	1753	0
80	20240723	192000	583907142	1753	1753	1753	1753	0
81	20240723	191900	583907142	1753	1753	1753	1753	0
82	20240723	191800	583907142	1753	1753	1753	1753	0
83	20240723	191700	583907142	1753	1753	1753	1753	0
84	20240723	191600	583907142	1753	1753	1753	1753	0
85	20240723	191500	583907142	1753	1753	1753	1753	0
86	20240723	191400	583907142	1753	1753	1753	1753	0
87	20240723	191300	583907142	1753	1753	1753	1753	0
88	20240723	191200	583907142	1753	1753	1753	1753	0
89	20240723	191100	583907142	1753	1753	1753	1753	0
90	20240723	191000	583907142	1753	1753	1753	1753	0
91	20240723	190900	583907142	1753	1753	1753	1753	0
92	20240723	190800	583907142	1753	1753	1753	1753	22679
93	20240723	190700	583907142	1753	1753	1753	1753	0
94	20240723	190600	583907142	1753	1753	1753	1753	0
95	20240723	190500	583907142	1753	1753	1753	1753	0
96	20240723	190400	583907142	1753	1753	1753	1753	0
97	20240723	190300	583907142	1753	1753	1753	1753	0
98	20240723	190200	583907142	1753	1753	1753	1753	0
99	20240723	190100	583907142	1753	1753	1753	1753	0
100	20240723	190000	583907142	1753	1753	1753	1753	0
101	20240723	185900	583907142	1753	1753	1753	1753	0
102	20240723	185800	583907142	1753	1753	1753	1753	0
103	20240723	185700	583907142	1753	1753	1753	1753	0
104	20240723	185600	583907142	1753	1753	1753	1753	0
105	20240723	185500	583907142	1753	1753	1753	1753	0
106	20240723	185400	583907142	1753	1753	1753	1753	0
107	20240723	185300	583907142	1753	1753	1753	1753	0
108	20240723	185200	583907142	1753	1753	1753	1753	0
109	20240723	185100	583907142	1753	1753	1753	1753	0
110	20240723	185000	583907142	1753	1753	1753	1753	0
111	20240723	184900	583907142	1753	1753	1753	1753	0
112	20240723	184800	583907142	1753	1753	1753	1753	0
113	20240723	184700	583907142	1753	1753	1753	1753	0
114	20240723	184600	583907142	1753	1753	1753	1753	0
115	20240723	184500	583907142	1753	1753	1753	1753	0
116	20240723	184400	583907142	1753	1753	1753	1753	0
117	20240723	184300	583907142	1753	1753	1753	1753	0
118	20240723	184200	583907142	1753	1753	1753	1753	0
119	20240723	184100	583907142	1753	1753	1753	1753	0
120	20240723	184000	583907142	1753	1753	1753	1753	0
121	20240723	183900	583907142	1753	1753	1753	1753	0
122	20240723	183800	583907142	1753	1753	1753	1753	22679
123	20240723	183700	583907142	1753	1753	1753	1753	0
124	20240723	183600	583907142	1753	1753	1753	1753	0
125	20240723	183500	583907142	1753	1753	1753	1753	0
126	20240723	183400	583907142	1753	1753	1753	1753	0
127	20240723	183300	583907142	1753	1753	1753	1753	0
128	20240723	183200	583907142	1753	1753	1753	1753	0
129	20240723	183100	583907142	1753	1753	1753	1753	0
130	20240723	183000	583907142	1753	1753	1753	1753	0
131	20240723	182900	583907142	1753	1753	1753	1753	0
132	20240723	182800	583907142	1753	1753	1753	1753	0
133	20240723	182700	583907142	1753	1753	1753	1753	0
134	20240723	182600	583907142	1753	1753	1753	1753	0
135	20240723	182500	583907142	1753	1753	1753	1753	0
136	20240723	182400	583907142	1753	1753	1753	1753	0
137	20240723	182300	583907142	1753	1753	1753	1753	0
138	20240723	182200	583907142	1753	1753	1753	1753	0
139	20240723	182100	583907142	1753	1753	1753	1753	0
140	20240723	182000	583907142	1753	1753	1753	1753	0
141	20240723	181900	583907142	1753	1753	1753	1753	0
142	20240723	181800	583907142	1753	1753	1753	1753	0
143	20240723	181700	583907142	1753	1753	1753	1753	0
144	20240723	181600	583907142	1753	1753	1753	1753	0
145	20240723	181500	583907142	1753	1753	1753	1753	0
146	20240723	181400	583907142	1753	1753	1753	1753	0
147	20240723	181300	583907142	1753	1753	1753	1753	0
148	20240723	181200	583907142	1753	1753	1753	1753	0
149	20240723	181100	583907142	1753	1753	1753	1753	0
150	20240723	181000	583907142	1753	1753	1753	1753	0
151	20240723	180900	583907142	1753	1753	1753	1753	0
152	20240723	180800	583907142	1753	1753	1753	1753	22679
153	20240723	180700	583907142	1753	1753	1753	1753	0
154	20240723	180600	583907142	1753	1753	1753	1753	0
155	20240723	180500	583907142	1753	1753	1753	1753	0
156	20240723	180400	583907142	1753	1753	1753	1753	0
157	20240723	180300	583907142	1753	1753	1753	1753	0
158	20240723	180200	583907142	1753	1753	1753	1753	0
159	20240723	180100	583907142	1753	1753	1753	1753	0
160	20240723	180000	583907142	1753	1753	1753	1753	0
161	20240723	175900	583907142	1753	1753	1753	1753	0
162	20240723	175800	583907142	1753	1753	1753	1753	0
163	20240723	175700	583907142	1753	1753	1753	1753	0
164	20240723	175600	583907142	1753	1753	1753	1753	0
165	20240723	175500	583907142	1753	1753	1753	1753	0
166	20240723	175400	583907142	1753	1753	1753	1753	0
167	20240723	175300	583907142	1753	1753	1753	1753	0
168	20240723	175200	583907142	1753	1753	1753	1753	0
169	20240723	175100	583907142	1753	1753	1753	1753	0
170	20240723	175000	583907142	1753	1753	1753	1753	0
171	20240723	174900	583907142	1753	1753	1753	1753	0
172	20240723	174800	583907142	1753	1753	1753	1753	0
173	20240723	174700	583907142	1753	1753	1753	1753	0
174	20240723	174600	583907142	1753	1753	1753	1753	0
175	20240723	174500	583907142	1753	1753	1753	1753	0
176	20240723	174400	583907142	1753	1753	1753	1753	0
177	20240723	174300	583907142	1753	1753	1753	1753	0
178	20240723	174200	583907142	1753	1753	1753	1753	0
179	20240723	174100	583907142	1753	1753	1753	1753	0
180	20240723	174000	583907142	1753	1753	1753	1753	0
181	20240723	173900	583907142	1753	1753	1753	1753	0
182	20240723	173800	583907142	1753	1753	1753	1753	22679
183	20240723	173700	583907142	1753	1753	1753	1753	0
184	20240723	173600	583907142	1753	1753	1753	1753	0
185	20240723	173500	583907142	1753	1753	1753	1753	0
186	20240723	173400	583907142	1753	1753	1753	1753	0
187	20240723	173300	583907142	1753	1753	1753	1753	0
188	20240723	173200	583907142	1753	1753	1753	1753	0
189	20240723	173100	583907142	1753	1753	1753	1753	0
190	20240723	173000	583907142	1753	1753	1753	1753	0
191	20240723	172900	583907142	1753	1753	1753	1753	0
192	20240723	172800	583907142	1753	1753	1753	1753	0
193	20240723	172700	583907142	1753	1753	1753	1753	0
194	20240723	172600	583907142	1753	1753	1753	1753	0
195	20240723	172500	583907142	1753	1753	1753	1753	0
196	20240723	172400	583907142	1753	1753	1753	1753	0
197	20240723	172300	583907142	1753	1753	1753	1753	0
198	20240723	172200	583907142	1753	1753	1753	1753	0
199	20240723	172100	583907142	1753	1753	1753	1753	0
200	20240723	172000	583907142	1753	1753	1753	1753	0
201	20240723	171900	583907142	1753	1753	1753	1753	0
202	20240723	171800	583907142	1753	1753	1753	1753	0
203	20240723	171700	583907142	1753	1753	1753	1753	0
204	20240723	171600	583907142	1753	1753	1753	1753	0
205	20240723	171500	583907142	1753	1753	1753	1753	0
206	20240723	171400	583907142	1753	1753	1753	1753	0
207	20240723	171300	583907142	1753	1753	1753	1753	0
208	20240723	171200	583907142	1753	1753	1753	1753	0
209	20240723	171100	583907142	1753	1753	1753	1753	0
210	20240723	171000	583907142	1753	1753	1753	1753	0
211	20240723	170900	583907142	1753	1753	1753	1753	0
212	20240723	170800	583907142	1753	1753	1753	1753	22679
213	20240723	170700	583907142	1753	1753	1753	1753	0
214	20240723	170600	583907142	1753	1753	1753	1753	0
215	20240723	170500	583907142	1753	1753	1753	1753	0
216	20240723	170400	583907142	1753	1753	1753	1753	0
217	20240723	170300	583907142	1753	1753	1753	1753	0
218	20240723	170200	583907142	1753	1753	1753	1753	0
219	20240723	170100	583907142	1753	1753	1753	1753	0
220	20240723	170000	583907142	1753	1753	1753	1753	0
221	20240723	165900	583907142	1753	1753	1753	1753	0
222	20240723	165800	583907142	1753	1753	1753	1753	0
223	20240723	165700	583907142	1753	1753	1753	1753	0
224	20240723	165600	583907142	1753	1753	1753	1753	0
225	20240723	165500	583907142	1753	1753	1753	1753	0
226	20240723	165400	583907142	1753	1753	1753	1753	0
227	20240723	165300	583907142	1753	1753	1753	1753	0
228	20240723	165200	583907142	1753	1753	1753	1753	0
229	20240723	165100	583907142	1753	1753	1753	1753	0
230	20240723	165000	583907142	1753	1753	1753	1753	0
231	20240723	164900	583907142	1753	1753	1753	1753	0
232	20240723	164800	583907142	1753	1753	1753	1753	0
233	20240723	164700	583907142	1753	1753	1753	1753	0
234	20240723	164600	583907142	1753	1753	1753	1753	0
235	20240723	164500	583907142	1753	1753	1753	1753	0
236	20240723	164400	583907142	1753	1753	1753	1753	0
237	20240723	164300	583907142	1753	1753	1753	1753	0
238	20240723	164200	583907142	1753	1753	1753	1753	0
239	20240723	164100	583907142	1753	1753	1753	1753	0
240	20240723	164000	583907142	1753	1753	1753	1753	0
241	20240723	163900	583907142	1753	1753	1753	1753	0
242	20240723	163800	583907142	1753	1753	1753	1753	22679
243	20240723	163700	583907142	1753	1753	1753	1753	0
244	20240723	163600	583907142	1753	1753	1753	1753	0
245	20240723	163500	583907142	1753	1753	1753	1753	0
246	20240723	163400	583907142	1753	1753	1753	1753	0
247	20240723	163300	583907142	1753	1753	1753	1753	0
248	20240723	163200	583907142	1753	1753	1753	1753	0
249	20240723	163100	583907142	1753	1753	1753	1753	0
250	20240723	163000	583907142	1753	1753	1753	1753	0
251	20240723	162900	583907142	1753	1753	1753	1753	0
252	20240723	162800	583907142	1753	1753	1753	1753	0
253	20240723	162700	583907142	1753	1753	1753	1753	0
254	20240723	162600	583907142	1753	1753	1753	1753	0
255	20240723	162500	583907142	1753	1753	1753	1753	0
256	20240723	162400	583907142	1753	1753	1753	1753	0
257	20240723	162300	583907142	1753	1753	1753	1753	0
258	20240723	162200	583907142	1753	1753	1753	1753	0
259	20240723	162100	583907142	1753	1753	1753	1753	0
260	20240723	162000	583907142	1753	1753	1753	1753	0
261	20240723	161900	583907142	1753	1753	1753	1753	0
262	20240723	161800	583907142	1753	1753	1753	1753	0
263	20240723	161700	583907142	1753	1753	1753	1753	0
264	20240723	161600	583907142	1753	1753	1753	1753	0
265	20240723	161500	583907142	1753	1753	1753	1753	0
266	20240723	161400	583907142	1753	1753	1753	1753	0
267	20240723	161300	583907142	1753	1753	1753	1753	0
268	20240723	161200	583907142	1753	1753	1753	1753	0
269	20240723	161100	583907142	1753	1753	1753	1753	0
270	20240723	161000	583907142	1753	1753	1753	1753	0
271	20240723	160900	583907142	1753	1753	1753	1753	0
272	20240723	160800	583907142	1753	1753	1753	1753	22679
273	20240723	160700	583907142	1753	1753	1753	1753	0
274	20240723	160600	583907142	1753	1753	1753	1753	0
275	20240723	160500	583907142	1753	1753	1753	1753	0
276	20240723	160400	583907142	1753	1753	1753	1753	0
277	20240723	160300	583907142	1753	1753	1753	1753	0
278	20240723	160200	583907142	1753	1753	1753	1753	0
279	20240723	160100	583907142	1753	1753	1753	1753	0
280	20240723	160000	583907142	1753	1753	1753	1753	0
281	20240723	155900	583907142	1753	1753	1753	1753	0
282	20240723	155800	583907142	1753	1753	1753	1753	0
283	20240723	155700	583907142	1753	1753	1753	1753	0
284	20240723	155600	583907142	1753	1753	1753	1753	0
285	20240723	155500	583907142	1753	1753	1753	1753	0
286	20240723	155400	583907142	1753	1753	1753	1753	0
287	20240723	155300	583907142	1753	1753	1753	1753	0
288	20240723	155200	583907142	1753	1753	1753	1753	0
289	20240723	155100	583907142	1753	1753	1753	1753	0
290	20240723	155000	583907142	1753	1753	1753	1753	0
291	20240723	154900	583907142	1753	1753	1753	1753	0
292	20240723	154800	583907142	1753	1753	1753	1753	0
293	20240723	154700	583907142	1753	1753	1753	1753	0
294	20240723	154600	583907142	1753	1753	1753	1753	0
295	20240723	154500	583907142	1753	1753	1753	1753	0
296	20240723	154400	583907142	1753	1753	1753	1753	0
297	20240723	154300	583907142	1753	1753	1753	1753	0
298	20240723	154200	583907142	1753	1753	1753	1753	0
299	20240723	154100	583907142	1753	1753	1753	1753	0
300	20240723	154000	583907142	1753	1753	1753	1753	0
301	20240723	153900	583907142	1753	1753	1753	1753	0
302	20240723	153800	583907142	1753	1753	1753	1753	22679
303	20240723	153700	583907142	1753	1753	1753	1753	0
304	20240723	153600	583907142	1753	1753	1753	1753	0
305	20240723	153500	583907142	1753	1753	1753	1753	0
306	20240723	153400	583907142	1753	1753	1753	1753	0
307	20240723	153300	583907142	1753	1753	1753	1753	0
308	20240723	153200	583907142	1753	1753	1753	1753	0
309	20240723	153100	583907142	1753	1753	1753	1753	0
310	20240723	153000	583907142	1753	1753	1753	1753	22679
311	20240723	152900	544150855	1760	1760	1760	1760	0
312	20240723	152800	544150855	1760	1760	1760	1760	0
313	20240723	152700	544150855	1760	1760	1760	1760	0
314	20240723	152600	544150855	1760	1760	1760	1760	0
315	20240723	152500	544150855	1760	1760	1760	1760	0
316	20240723	152400	544150855	1760	1760	1760	1760	0
317	20240723	152300	544150855	1760	1760	1760	1760	0
318	20240723	152200	544150855	1760	1760	1760	1760	0
319	20240723	152100	544150855	1760	1760	1760	1760	0
320	20240723	152000	544150855	1760	1760	1760	1760	0
321	20240723	151900	544150855	1760	1756	1760	1755	4001
322	20240723	151800	537119094	1760	1756	1760	1755	601
323	20240723	151700	536063834	1760	1760	1760	1760	0
324	20240723	151600	536063834	1760	1758	1760	1755	3101
325	20240723	151500	530621257	1760	1759	1760	1758	124
326	20240723	151400	530403178	1761	1762	1762	1759	3138
327	20240723	151300	524878336	1766	1766	1766	1766	1
328	20240723	151200	524876570	1763	1766	1766	1763	2
329	20240723	151100	524873041	1770	1770	1770	1770	0
330	20240723	151000	524873041	1770	1770	1770	1770	1681
331	20240723	150900	521897671	1770	1770	1770	1768	58
332	20240723	150800	521795123	1761	1761	1761	1761	1000
333	20240723	150700	520034123	1770	1770	1770	1762	52
334	20240723	150600	519942483	1762	1763	1770	1762	477
335	20240723	150500	519101778	1770	1770	1770	1770	0
336	20240723	150400	519101778	1770	1770	1770	1770	50
337	20240723	150300	519013278	1770	1770	1770	1770	10
338	20240723	150200	518995578	1771	1771	1771	1771	0
339	20240723	150100	518995578	1771	1771	1771	1771	0
340	20240723	150000	518995578	1771	1771	1771	1771	0
341	20240723	145900	518995578	1771	1771	1771	1771	0
342	20240723	145800	518995578	1771	1771	1771	1771	0
343	20240723	145700	518995578	1771	1771	1771	1771	0
344	20240723	145600	518995578	1771	1771	1771	1771	0
345	20240723	145500	518995578	1771	1771	1771	1771	0
346	20240723	145400	518995578	1771	1771	1771	1771	1
347	20240723	145300	518993807	1763	1763	1763	1763	148
348	20240723	145200	518732883	1763	1763	1763	1763	1
349	20240723	145100	518731120	1760	1760	1760	1760	847
350	20240723	145000	517240400	1761	1762	1762	1760	370
351	20240723	144900	516589129	1762	1763	1763	1762	7982
352	20240723	144800	502516924	1772	1772	1772	1772	10
353	20240723	144700	502499204	1773	1772	1773	1772	1109
354	20240723	144600	500533058	1772	1772	1772	1772	1
355	20240723	144500	500531286	1773	1773	1773	1773	0
356	20240723	144400	500531286	1773	1773	1773	1773	0
357	20240723	144300	500531286	1773	1773	1773	1773	229
358	20240723	144200	500125269	1773	1773	1773	1773	10
359	20240723	144100	500107539	1774	1774	1775	1762	457
360	20240723	144000	499296439	1775	1775	1775	1775	416
361	20240723	143900	498558039	1775	1769	1779	1769	6923
362	20240723	143800	486282920	1770	1768	1770	1768	145
363	20240723	143700	486026464	1768	1769	1769	1768	140
364	20240723	143600	485778914	1771	1771	1771	1771	0
365	20240723	143500	485778914	1771	1771	1771	1771	0
366	20240723	143400	485778914	1771	1761	1771	1760	2986
367	20240723	143300	480523429	1773	1773	1773	1773	0
368	20240723	143200	480523429	1773	1773	1773	1773	0
369	20240723	143100	480523429	1773	1773	1773	1773	0
370	20240723	143000	480523429	1773	1773	1773	1773	3145
371	20240723	142900	474947344	1773	1774	1774	1773	4060
372	20240723	142800	467748954	1774	1763	1774	1763	1001
373	20240723	142700	465978249	1763	1757	1763	1757	6699
374	20240723	142600	454197264	1757	1755	1757	1755	3629
375	20240723	142500	447828236	1754	1753	1754	1753	2659
376	20240723	142400	443165788	1752	1752	1752	1752	0
377	20240723	142300	443165788	1752	1752	1752	1752	0
378	20240723	142200	443165788	1752	1752	1752	1752	10
379	20240723	142100	443148268	1752	1752	1752	1752	19
380	20240723	142000	443114980	1753	1753	1753	1753	1
381	20240723	141900	443113227	1745	1749	1752	1745	8139
382	20240723	141800	428878401	1749	1745	1749	1745	1501
383	20240723	141700	426259152	1749	1749	1749	1749	0
384	20240723	141600	426259152	1749	1749	1749	1749	0
385	20240723	141500	426259152	1749	1749	1749	1749	0
386	20240723	141400	426259152	1749	1749	1749	1749	0
387	20240723	141300	426259152	1749	1748	1749	1744	230
388	20240723	141200	425857479	1749	1749	1749	1749	1
389	20240723	141100	425855730	1749	1749	1749	1749	300
390	20240723	141000	425331030	1749	1749	1749	1749	0
391	20240723	140900	425331030	1749	1749	1749	1749	1
392	20240723	140800	425329281	1748	1748	1748	1748	29
393	20240723	140700	425278589	1748	1748	1748	1748	2
394	20240723	140600	425275093	1749	1749	1749	1749	2
395	20240723	140500	425271595	1749	1749	1749	1749	59
396	20240723	140400	425168404	1749	1749	1749	1749	0
397	20240723	140300	425168404	1749	1744	1749	1744	199
398	20240723	140200	424821343	1749	1749	1749	1749	1
399	20240723	140100	424819594	1749	1749	1749	1749	200
400	20240723	140000	424469794	1749	1749	1749	1749	0
401	20240723	135900	424469794	1749	1744	1749	1744	41
402	20240723	135800	424398285	1749	1749	1749	1749	0
403	20240723	135700	424398285	1749	1749	1749	1749	99
404	20240723	135600	424225134	1749	1743	1749	1743	1001
405	20240723	135500	422480385	1748	1748	1748	1748	0
406	20240723	135400	422480385	1748	1748	1748	1748	0
407	20240723	135300	422480385	1748	1748	1748	1748	60
408	20240723	135200	422375505	1750	1750	1750	1750	0
409	20240723	135100	422375505	1750	1750	1750	1750	0
410	20240723	135000	422375505	1750	1750	1750	1750	0
411	20240723	134900	422375505	1750	1749	1750	1749	23
412	20240723	134800	422335276	1743	1749	1749	1743	1001
413	20240723	134700	420589870	1750	1748	1750	1747	55
414	20240723	134600	420493738	1748	1748	1748	1748	312
415	20240723	134500	419948362	1748	1748	1748	1748	0
416	20240723	134400	419948362	1748	1751	1751	1748	95
417	20240723	134300	419782212	1751	1751	1751	1751	500
418	20240723	134200	418906712	1751	1751	1751	1751	1
419	20240723	134100	418904961	1751	1749	1751	1749	103
420	20240723	134000	418724628	1750	1750	1750	1750	10
421	20240723	133900	418707128	1751	1751	1751	1747	1002
422	20240723	133800	416956624	1747	1747	1747	1747	11
423	20240723	133700	416937407	1752	1752	1752	1752	0
424	20240723	133600	416937407	1752	1752	1752	1752	0
425	20240723	133500	416937407	1752	1752	1752	1752	0
426	20240723	133400	416937407	1752	1752	1752	1752	0
427	20240723	133300	416937407	1752	1752	1752	1752	0
428	20240723	133200	416937407	1752	1752	1752	1752	0
429	20240723	133100	416937407	1752	1752	1752	1752	100
430	20240723	133000	416762207	1753	1753	1753	1753	0
431	20240723	132900	416762207	1753	1753	1753	1753	0
432	20240723	132800	416762207	1753	1753	1753	1753	0
433	20240723	132700	416762207	1753	1753	1753	1753	0
434	20240723	132600	416762207	1753	1750	1753	1750	160
435	20240723	132500	416482204	1750	1750	1750	1750	6
436	20240723	132400	416471704	1754	1754	1754	1754	0
437	20240723	132300	416471704	1754	1754	1754	1754	6
438	20240723	132200	416461180	1753	1753	1753	1753	1124
439	20240723	132100	414490808	1753	1753	1753	1753	876
440	20240723	132000	412955180	1753	1750	1753	1750	5
441	20240723	131900	412946427	1750	1750	1754	1750	1101
442	20240723	131800	411019673	1754	1749	1754	1749	1652
443	20240723	131700	408126449	1751	1751	1751	1751	0
444	20240723	131600	408126449	1751	1751	1751	1751	0
445	20240723	131500	408126449	1751	1743	1751	1740	5001
446	20240723	131400	399416559	1745	1746	1746	1745	8295
447	20240723	131300	384933494	1753	1753	1753	1753	1
448	20240723	131200	384931741	1752	1752	1753	1752	299
449	20240723	131100	384407892	1752	1752	1752	1752	2
450	20240723	131000	384404388	1752	1752	1753	1752	623
451	20240723	130900	383312887	1752	1752	1752	1752	364
452	20240723	130800	382675159	1750	1750	1750	1750	895
453	20240723	130700	381108909	1750	1745	1750	1745	301
454	20240723	130600	380583659	1750	1750	1750	1750	0
455	20240723	130500	380583659	1750	1750	1750	1750	0
456	20240723	130400	380583659	1750	1750	1750	1750	0
457	20240723	130300	380583659	1750	1750	1750	1750	9
458	20240723	130200	380567909	1750	1750	1750	1750	40
459	20240723	130100	380497909	1750	1750	1750	1750	1
460	20240723	130000	380496159	1743	1743	1748	1743	35
461	20240723	125900	380435144	1754	1754	1754	1754	0
462	20240723	125800	380435144	1754	1750	1754	1750	261
463	20240723	125700	379978351	1750	1750	1750	1750	0
464	20240723	125600	379978351	1750	1747	1750	1747	92
465	20240723	125500	379817615	1747	1747	1747	1747	21
466	20240723	125400	379780928	1750	1747	1750	1740	412
467	20240723	125300	379061928	1747	1738	1750	1736	734
468	20240723	125200	377781506	1747	1747	1747	1747	4
469	20240723	125100	377774518	1746	1746	1746	1746	4
470	20240723	125000	377767534	1746	1736	1746	1736	121
471	20240723	124900	377557268	1736	1742	1742	1735	2779
472	20240723	124800	372730284	1748	1748	1748	1748	0
473	20240723	124700	372730284	1748	1748	1748	1748	100
474	20240723	124600	372555484	1748	1749	1749	1748	122
475	20240723	124500	372342156	1749	1746	1749	1746	130
476	20240723	124400	372115086	1751	1751	1751	1751	0
477	20240723	124300	372115086	1751	1751	1751	1751	0
478	20240723	124200	372115086	1751	1751	1751	1751	0
479	20240723	124100	372115086	1751	1751	1751	1751	1
480	20240723	124000	372113335	1753	1743	1754	1742	348
481	20240723	123900	371506766	1754	1754	1754	1754	0
482	20240723	123800	371506766	1754	1754	1754	1754	0
483	20240723	123700	371506766	1754	1754	1754	1754	0
484	20240723	123600	371506766	1754	1754	1754	1754	1
485	20240723	123500	371505012	1753	1753	1753	1753	33
486	20240723	123400	371447163	1754	1754	1754	1754	0
487	20240723	123300	371447163	1754	1752	1754	1752	252
488	20240723	123200	371005627	1752	1752	1752	1752	40
489	20240723	123100	370935547	1752	1752	1752	1752	0
490	20240723	123000	370935547	1752	1752	1752	1752	40
491	20240723	122900	370865467	1752	1752	1752	1752	0
492	20240723	122800	370865467	1752	1750	1752	1750	1708
493	20240723	122700	367876465	1750	1750	1750	1750	10
494	20240723	122600	367858965	1750	1750	1750	1750	5
495	20240723	122500	367850215	1741	1742	1742	1741	2755
496	20240723	122400	363053057	1742	1742	1742	1742	14
497	20240723	122300	363028669	1742	1742	1742	1742	334
498	20240723	122200	362446841	1751	1751	1751	1751	0
499	20240723	122100	362446841	1751	1741	1751	1741	946
500	20240723	122000	360799625	1752	1752	1752	1752	1
501	20240723	121900	360797873	1754	1754	1754	1754	0
502	20240723	121800	360797873	1754	1754	1754	1754	0
503	20240723	121700	360797873	1754	1754	1754	1754	0
504	20240723	121600	360797873	1754	1753	1754	1753	11
505	20240723	121500	360778589	1754	1753	1754	1753	11
506	20240723	121400	360759305	1755	1755	1755	1755	218
507	20240723	121300	360376715	1755	1755	1755	1755	0
508	20240723	121200	360376715	1755	1755	1755	1755	0
509	20240723	121100	360376715	1755	1748	1755	1748	312
510	20240723	121000	359831325	1748	1748	1748	1748	1361
511	20240723	120900	357452297	1748	1748	1748	1748	0
512	20240723	120800	357452297	1748	1748	1748	1745	131
513	20240723	120700	357223339	1748	1743	1748	1743	75
514	20240723	120600	357092605	1735	1735	1735	1735	0
515	20240723	120500	357092605	1735	1735	1735	1735	0
516	20240723	120400	357092605	1735	1735	1735	1735	0
517	20240723	120300	357092605	1735	1735	1735	1735	0
518	20240723	120200	357092605	1735	1737	1737	1735	1500
519	20240723	120100	354488483	1736	1737	1737	1736	2423
520	20240723	120000	350281576	1738	1739	1739	1737	1855
521	20240723	115900	347057908	1738	1740	1740	1738	508
522	20240723	115800	346174478	1746	1746	1746	1746	351
523	20240723	115700	345561632	1746	1745	1746	1745	3
524	20240723	115600	345556395	1745	1745	1745	1745	0
525	20240723	115500	345556395	1745	1745	1745	1745	0
526	20240723	115400	345556395	1745	1745	1745	1745	0
527	20240723	115300	345556395	1745	1740	1745	1740	337
528	20240723	115200	344969765	1740	1740	1740	1740	3
529	20240723	115100	344964545	1739	1739	1739	1739	100
530	20240723	115000	344790645	1738	1738	1738	1738	784
531	20240723	114900	343428053	1737	1738	1738	1737	818
532	20240723	114800	342006670	1737	1738	1738	1737	1198
533	20240723	114700	339925045	1738	1738	1738	1738	626
534	20240723	114600	338837057	1738	1738	1738	1738	0
535	20240723	114500	338837057	1738	1738	1738	1738	1400
536	20240723	114400	336403857	1738	1742	1742	1738	8818
537	20240723	114300	321066729	1741	1741	1741	1741	1300
538	20240723	114200	318803429	1741	1744	1745	1741	9124
539	20240723	114100	302913572	1744	1744	1744	1744	0
540	20240723	114000	302913572	1744	1744	1744	1744	2087
541	20240723	113900	299273844	1744	1746	1746	1744	1764
542	20240723	113800	296196585	1746	1746	1746	1746	1375
543	20240723	113700	293795835	1747	1747	1747	1747	1
544	20240723	113600	293794088	1748	1748	1748	1748	0
545	20240723	113500	293794088	1748	1748	1748	1748	10
546	20240723	113400	293776608	1748	1748	1748	1748	0
547	20240723	113300	293776608	1748	1748	1748	1748	100
548	20240723	113200	293601808	1747	1747	1747	1747	560
549	20240723	113100	292623488	1747	1747	1747	1747	200
550	20240723	113000	292274088	1747	1746	1747	1746	7408
551	20240723	112900	279332412	1747	1747	1747	1747	360
552	20240723	112800	278703492	1747	1747	1747	1747	0
553	20240723	112700	278703492	1747	1747	1747	1747	200
554	20240723	112600	278354092	1747	1747	1747	1747	3400
555	20240723	112500	272414292	1750	1753	1753	1750	278
556	20240723	112400	271927744	1750	1750	1750	1750	0
557	20240723	112300	271927744	1750	1747	1750	1747	12691
558	20240723	112200	249752877	1747	1747	1747	1747	123
559	20240723	112100	249537996	1747	1750	1750	1747	195
560	20240723	112000	249197299	1751	1751	1751	1750	2917
561	20240723	111900	244092538	1751	1753	1753	1751	286
562	20240723	111800	243591184	1753	1753	1753	1753	0
563	20240723	111700	243591184	1753	1753	1753	1753	313
564	20240723	111600	243042495	1753	1758	1760	1753	318
565	20240723	111500	242484939	1754	1754	1754	1754	1
566	20240723	111400	242483185	1758	1758	1758	1758	500
567	20240723	111300	241604185	1758	1760	1760	1758	2
568	20240723	111200	241600667	1759	1759	1759	1759	0
569	20240723	111100	241600667	1759	1759	1759	1759	1
570	20240723	111000	241598908	1761	1760	1761	1760	1032
571	20240723	110900	239782586	1760	1760	1760	1760	10
572	20240723	110800	239764986	1761	1761	1761	1761	1
573	20240723	110700	239763225	1751	1751	1751	1751	0
574	20240723	110600	239763225	1751	1751	1751	1751	10
575	20240723	110500	239745715	1760	1757	1760	1757	3090
576	20240723	110400	234313552	1758	1758	1758	1758	0
577	20240723	110300	234313552	1758	1756	1758	1756	445
578	20240723	110200	233531678	1756	1756	1756	1756	10
579	20240723	110100	233514118	1756	1756	1756	1756	101
580	20240723	110000	233336762	1744	1757	1758	1744	1998
581	20240723	105900	229837416	1758	1756	1758	1756	201
582	20240723	105800	229484458	1754	1753	1754	1753	1668
583	20240723	105700	226560050	1753	1750	1753	1744	4801
584	20240723	105600	218168946	1750	1750	1750	1750	106
585	20240723	105500	217983446	1750	1749	1750	1749	594
586	20240723	105400	216944004	1749	1749	1749	1749	252
587	20240723	105300	216503256	1753	1753	1753	1753	50
588	20240723	105200	216415606	1753	1753	1753	1753	0
589	20240723	105100	216415606	1753	1753	1753	1753	1005
590	20240723	105000	214653841	1753	1747	1754	1747	108
591	20240723	104900	214465114	1754	1754	1754	1754	0
592	20240723	104800	214465114	1754	1754	1754	1754	10
593	20240723	104700	214447574	1756	1756	1756	1756	0
594	20240723	104600	214447574	1756	1756	1756	1756	0
595	20240723	104500	214447574	1756	1756	1756	1756	0
596	20240723	104400	214447574	1756	1756	1756	1756	0
597	20240723	104300	214447574	1756	1756	1756	1756	0
598	20240723	104200	214447574	1756	1756	1756	1756	0
599	20240723	104100	214447574	1756	1756	1756	1756	1
600	20240723	104000	214445818	1760	1760	1760	1760	0
601	20240723	103900	214445818	1760	1760	1760	1760	0
602	20240723	103800	214445818	1760	1760	1760	1760	0
603	20240723	103700	214445818	1760	1760	1760	1760	0
604	20240723	103600	214445818	1760	1753	1760	1753	35
605	20240723	103500	214384449	1749	1738	1749	1738	6208
606	20240723	103400	203564618	1738	1740	1740	1738	557
607	20240723	103300	202596536	1741	1740	1742	1740	7
608	20240723	103200	202584353	1743	1743	1743	1743	0
609	20240723	103100	202584353	1743	1743	1743	1743	1
610	20240723	103000	202582610	1743	1743	1743	1743	0
611	20240723	102900	202582610	1743	1748	1748	1738	8844
612	20240723	102800	187184873	1749	1749	1749	1749	80
613	20240723	102700	187044953	1743	1749	1749	1743	180
614	20240723	102600	186731123	1749	1749	1749	1749	4
615	20240723	102500	186724127	1741	1748	1751	1741	6604
616	20240723	102400	175199285	1753	1748	1753	1747	1006
617	20240723	102300	173441796	1755	1748	1755	1748	569
618	20240723	102200	172446983	1748	1748	1748	1748	80
619	20240723	102100	172307143	1747	1754	1754	1747	11554
620	20240723	102000	152077114	1763	1763	1763	1763	7
621	20240723	101900	152064773	1753	1753	1753	1753	1
622	20240723	101800	152063020	1760	1760	1760	1760	0
623	20240723	101700	152063020	1760	1760	1760	1760	0
624	20240723	101600	152063020	1760	1763	1763	1760	3727
625	20240723	101500	145503484	1765	1765	1765	1765	0
626	20240723	101400	145503484	1765	1765	1765	1765	66
627	20240723	101300	145386994	1765	1770	1770	1765	704
628	20240723	101200	144143414	1770	1769	1770	1769	23
629	20240723	101100	144102712	1770	1770	1770	1770	0
630	20240723	101000	144102712	1770	1770	1770	1770	3
631	20240723	100900	144097402	1771	1765	1771	1765	7043
632	20240723	100800	131654086	1760	1761	1764	1760	2825
633	20240723	100700	126680129	1760	1760	1760	1750	7821
634	20240723	100600	112964115	1760	1760	1761	1753	1286
635	20240723	100500	110707302	1760	1760	1760	1760	11
636	20240723	100400	110687942	1760	1760	1760	1760	32
637	20240723	100300	110631622	1760	1760	1760	1760	1
638	20240723	100200	110629862	1762	1762	1762	1762	2
639	20240723	100100	110626338	1762	1761	1762	1761	1002
640	20240723	100000	108861814	1761	1762	1762	1761	22
641	20240723	095900	108823052	1762	1762	1762	1762	1
642	20240723	095800	108821290	1762	1762	1762	1762	0
643	20240723	095700	108821290	1762	1762	1762	1762	0
644	20240723	095600	108821290	1762	1762	1762	1762	3
645	20240723	095500	108816004	1762	1755	1762	1754	1171
646	20240723	095400	106761351	1754	1754	1754	1754	0
647	20240723	095300	106761351	1754	1754	1754	1754	0
648	20240723	095200	106761351	1754	1755	1755	1754	200
649	20240723	095100	106410541	1754	1755	1756	1754	1720
650	20240723	095000	103392346	1755	1755	1755	1755	1
651	20240723	094900	103390591	1755	1755	1755	1755	659
652	20240723	094800	102234046	1754	1754	1754	1754	777
653	20240723	094700	100871188	1765	1765	1765	1765	2850
654	20240723	094600	95840938	1767	1767	1767	1767	0
655	20240723	094500	95840938	1767	1767	1767	1767	0
656	20240723	094400	95840938	1767	1767	1767	1767	11
657	20240723	094300	95821501	1767	1767	1767	1767	0
658	20240723	094200	95821501	1767	1767	1767	1767	0
659	20240723	094100	95821501	1767	1767	1767	1767	0
660	20240723	094000	95821501	1767	1769	1769	1767	44
661	20240723	093900	95743712	1751	1760	1760	1751	4845
662	20240723	093800	87237819	1760	1770	1770	1760	6253
663	20240723	093700	76221692	1763	1763	1763	1763	0
664	20240723	093600	76221692	1763	1763	1763	1763	0
665	20240723	093500	76221692	1763	1763	1763	1763	11
666	20240723	093400	76202299	1763	1763	1763	1763	0
667	20240723	093300	76202299	1763	1763	1763	1762	210
668	20240723	093200	75832159	1762	1762	1762	1762	0
669	20240723	093100	75832159	1762	1762	1762	1762	10
670	20240723	093000	75814539	1771	1771	1771	1771	150
671	20240723	092900	75548889	1773	1773	1773	1773	1150
672	20240723	092800	73509939	1773	1773	1773	1773	994
673	20240723	092700	71747577	1774	1773	1774	1773	851
674	20240723	092600	70238753	1773	1773	1773	1773	6
675	20240723	092500	70228115	1773	1761	1773	1760	550
676	20240723	092400	69259379	1761	1761	1761	1761	0
677	20240723	092300	69259379	1761	1761	1761	1761	200
678	20240723	092200	68907179	1774	1767	1774	1767	195
679	20240723	092100	68561348	1759	1758	1759	1758	354
680	20240723	092000	67938796	1767	1767	1767	1767	2
681	20240723	091900	67935262	1767	1767	1767	1767	507
682	20240723	091800	67039393	1753	1753	1753	1753	85
683	20240723	091700	66890388	1767	1760	1767	1760	51
684	20240723	091600	66800621	1760	1780	1780	1760	2928
685	20240723	091500	61633753	1780	1780	1780	1780	148
686	20240723	091400	61370313	1786	1785	1786	1767	6016
687	20240723	091300	50672825	1782	1782	1782	1782	5
688	20240723	091200	50663915	1781	1781	1781	1781	0
689	20240723	091100	50663915	1781	1781	1781	1780	2174
690	20240723	091000	46792121	1781	1781	1781	1781	0
691	20240723	090900	46792121	1781	1781	1781	1781	5100
692	20240723	090800	37709021	1781	1786	1786	1781	83
693	20240723	090700	37561183	1781	1783	1785	1780	1041
694	20240723	090600	35706179	1774	1784	1785	1774	2050
695	20240723	090500	32067816	1770	1790	1790	1770	1060
696	20240723	090400	30176377	1789	1777	1789	1777	4271
697	20240723	090300	22566382	1776	1761	1776	1761	1805
698	20240723	090200	19377587	1761	1763	1763	1761	197
699	20240723	090100	19030552	1779	1759	1779	1751	4425
700	20240723	090000	11222396	1750	1742	1756	1742	6439