KissMeData/363260/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	204200	4436250360	924	924	924	924	63380
3	20230724	204100	4436250360	924	924	924	924	0
4	20230724	204000	4436250360	924	924	924	924	0
5	20230724	203900	4436250360	924	924	924	924	0
6	20230724	203800	4436250360	924	924	924	924	0
7	20230724	203700	4436250360	924	924	924	924	0
8	20230724	203600	4436250360	924	924	924	924	0
9	20230724	203500	4436250360	924	924	924	924	0
10	20230724	203400	4436250360	924	924	924	924	0
11	20230724	203300	4436250360	924	924	924	924	0
12	20230724	203200	4436250360	924	924	924	924	0
13	20230724	203100	4436250360	924	924	924	924	0
14	20230724	203000	4436250360	924	924	924	924	0
15	20230724	202900	4436250360	924	924	924	924	0
16	20230724	202800	4436250360	924	924	924	924	0
17	20230724	202700	4436250360	924	924	924	924	0
18	20230724	202600	4436250360	924	924	924	924	0
19	20230724	202500	4436250360	924	924	924	924	0
20	20230724	202400	4436250360	924	924	924	924	0
21	20230724	202300	4436250360	924	924	924	924	0
22	20230724	202200	4436250360	924	924	924	924	0
23	20230724	202100	4436250360	924	924	924	924	0
24	20230724	202000	4436250360	924	924	924	924	0
25	20230724	201900	4436250360	924	924	924	924	0
26	20230724	201800	4436250360	924	924	924	924	0
27	20230724	201700	4436250360	924	924	924	924	0
28	20230724	201600	4436250360	924	924	924	924	0
29	20230724	201500	4436250360	924	924	924	924	0
30	20230724	201400	4436250360	924	924	924	924	0
31	20230724	201300	4436250360	924	924	924	924	0
32	20230724	201200	4436250360	924	924	924	924	63380
33	20230724	201100	4436250360	924	924	924	924	0
34	20230724	201000	4436250360	924	924	924	924	0
35	20230724	200900	4436250360	924	924	924	924	0
36	20230724	200800	4436250360	924	924	924	924	0
37	20230724	200700	4436250360	924	924	924	924	0
38	20230724	200600	4436250360	924	924	924	924	0
39	20230724	200500	4436250360	924	924	924	924	0
40	20230724	200400	4436250360	924	924	924	924	0
41	20230724	200300	4436250360	924	924	924	924	0
42	20230724	200200	4436250360	924	924	924	924	0
43	20230724	200100	4436250360	924	924	924	924	0
44	20230724	200000	4436250360	924	924	924	924	0
45	20230724	195900	4436250360	924	924	924	924	0
46	20230724	195800	4436250360	924	924	924	924	0
47	20230724	195700	4436250360	924	924	924	924	0
48	20230724	195600	4436250360	924	924	924	924	0
49	20230724	195500	4436250360	924	924	924	924	0
50	20230724	195400	4436250360	924	924	924	924	0
51	20230724	195300	4436250360	924	924	924	924	0
52	20230724	195200	4436250360	924	924	924	924	0
53	20230724	195100	4436250360	924	924	924	924	0
54	20230724	195000	4436250360	924	924	924	924	0
55	20230724	194900	4436250360	924	924	924	924	0
56	20230724	194800	4436250360	924	924	924	924	0
57	20230724	194700	4436250360	924	924	924	924	0
58	20230724	194600	4436250360	924	924	924	924	0
59	20230724	194500	4436250360	924	924	924	924	0
60	20230724	194400	4436250360	924	924	924	924	0
61	20230724	194300	4436250360	924	924	924	924	0
62	20230724	194200	4436250360	924	924	924	924	63380
63	20230724	194100	4436250360	924	924	924	924	0
64	20230724	194000	4436250360	924	924	924	924	0
65	20230724	193900	4436250360	924	924	924	924	0
66	20230724	193800	4436250360	924	924	924	924	0
67	20230724	193700	4436250360	924	924	924	924	0
68	20230724	193600	4436250360	924	924	924	924	0
69	20230724	193500	4436250360	924	924	924	924	0
70	20230724	193400	4436250360	924	924	924	924	0
71	20230724	193300	4436250360	924	924	924	924	0
72	20230724	193200	4436250360	924	924	924	924	0
73	20230724	193100	4436250360	924	924	924	924	0
74	20230724	193000	4436250360	924	924	924	924	0
75	20230724	192900	4436250360	924	924	924	924	0
76	20230724	192800	4436250360	924	924	924	924	0
77	20230724	192700	4436250360	924	924	924	924	0
78	20230724	192600	4436250360	924	924	924	924	0
79	20230724	192500	4436250360	924	924	924	924	0
80	20230724	192400	4436250360	924	924	924	924	0
81	20230724	192300	4436250360	924	924	924	924	0
82	20230724	192200	4436250360	924	924	924	924	0
83	20230724	192100	4436250360	924	924	924	924	0
84	20230724	192000	4436250360	924	924	924	924	0
85	20230724	191900	4436250360	924	924	924	924	0
86	20230724	191800	4436250360	924	924	924	924	0
87	20230724	191700	4436250360	924	924	924	924	0
88	20230724	191600	4436250360	924	924	924	924	0
89	20230724	191500	4436250360	924	924	924	924	0
90	20230724	191400	4436250360	924	924	924	924	0
91	20230724	191300	4436250360	924	924	924	924	0
92	20230724	191200	4436250360	924	924	924	924	63380
93	20230724	191100	4436250360	924	924	924	924	0
94	20230724	191000	4436250360	924	924	924	924	0
95	20230724	190900	4436250360	924	924	924	924	0
96	20230724	190800	4436250360	924	924	924	924	0
97	20230724	190700	4436250360	924	924	924	924	0
98	20230724	190600	4436250360	924	924	924	924	0
99	20230724	190500	4436250360	924	924	924	924	0
100	20230724	190400	4436250360	924	924	924	924	0
101	20230724	190300	4436250360	924	924	924	924	0
102	20230724	190200	4436250360	924	924	924	924	0
103	20230724	190100	4436250360	924	924	924	924	0
104	20230724	190000	4436250360	924	924	924	924	0
105	20230724	185900	4436250360	924	924	924	924	0
106	20230724	185800	4436250360	924	924	924	924	0
107	20230724	185700	4436250360	924	924	924	924	0
108	20230724	185600	4436250360	924	924	924	924	0
109	20230724	185500	4436250360	924	924	924	924	0
110	20230724	185400	4436250360	924	924	924	924	0
111	20230724	185300	4436250360	924	924	924	924	0
112	20230724	185200	4436250360	924	924	924	924	0
113	20230724	185100	4436250360	924	924	924	924	0
114	20230724	185000	4436250360	924	924	924	924	0
115	20230724	184900	4436250360	924	924	924	924	0
116	20230724	184800	4436250360	924	924	924	924	0
117	20230724	184700	4436250360	924	924	924	924	0
118	20230724	184600	4436250360	924	924	924	924	0
119	20230724	184500	4436250360	924	924	924	924	0
120	20230724	184400	4436250360	924	924	924	924	0
121	20230724	184300	4436250360	924	924	924	924	0
122	20230724	184200	4436250360	924	924	924	924	63380
123	20230724	184100	4436250360	924	924	924	924	0
124	20230724	184000	4436250360	924	924	924	924	0
125	20230724	183900	4436250360	924	924	924	924	0
126	20230724	183800	4436250360	924	924	924	924	0
127	20230724	183700	4436250360	924	924	924	924	0
128	20230724	183600	4436250360	924	924	924	924	0
129	20230724	183500	4436250360	924	924	924	924	0
130	20230724	183400	4436250360	924	924	924	924	0
131	20230724	183300	4436250360	924	924	924	924	0
132	20230724	183200	4436250360	924	924	924	924	0
133	20230724	183100	4436250360	924	924	924	924	0
134	20230724	183000	4436250360	924	924	924	924	0
135	20230724	182900	4436250360	924	924	924	924	0
136	20230724	182800	4436250360	924	924	924	924	0
137	20230724	182700	4436250360	924	924	924	924	0
138	20230724	182600	4436250360	924	924	924	924	0
139	20230724	182500	4436250360	924	924	924	924	0
140	20230724	182400	4436250360	924	924	924	924	0
141	20230724	182300	4436250360	924	924	924	924	0
142	20230724	182200	4436250360	924	924	924	924	0
143	20230724	182100	4436250360	924	924	924	924	0
144	20230724	182000	4436250360	924	924	924	924	0
145	20230724	181900	4436250360	924	924	924	924	0
146	20230724	181800	4436250360	924	924	924	924	0
147	20230724	181700	4436250360	924	924	924	924	0
148	20230724	181600	4436250360	924	924	924	924	0
149	20230724	181500	4436250360	924	924	924	924	0
150	20230724	181400	4436250360	924	924	924	924	0
151	20230724	181300	4436250360	924	924	924	924	0
152	20230724	181200	4436250360	924	924	924	924	63380
153	20230724	181100	4436250360	924	924	924	924	0
154	20230724	181000	4436250360	924	924	924	924	0
155	20230724	180900	4436250360	924	924	924	924	0
156	20230724	180800	4436250360	924	924	924	924	0
157	20230724	180700	4436250360	924	924	924	924	0
158	20230724	180600	4436250360	924	924	924	924	0
159	20230724	180500	4436250360	924	924	924	924	0
160	20230724	180400	4436250360	924	924	924	924	0
161	20230724	180300	4436250360	924	924	924	924	0
162	20230724	180200	4436250360	924	924	924	924	0
163	20230724	180100	4436250360	924	924	924	924	0
164	20230724	180000	4436250360	924	924	924	924	0
165	20230724	175900	4436250360	924	924	924	924	0
166	20230724	175800	4436250360	924	924	924	924	0
167	20230724	175700	4436250360	924	924	924	924	0
168	20230724	175600	4436250360	924	924	924	924	0
169	20230724	175500	4436250360	924	924	924	924	0
170	20230724	175400	4436250360	924	924	924	924	0
171	20230724	175300	4436250360	924	924	924	924	0
172	20230724	175200	4436250360	924	924	924	924	0
173	20230724	175100	4436250360	924	924	924	924	0
174	20230724	175000	4436250360	924	924	924	924	0
175	20230724	174900	4436250360	924	924	924	924	0
176	20230724	174800	4436250360	924	924	924	924	0
177	20230724	174700	4436250360	924	924	924	924	0
178	20230724	174600	4436250360	924	924	924	924	0
179	20230724	174500	4436250360	924	924	924	924	0
180	20230724	174400	4436250360	924	924	924	924	0
181	20230724	174300	4436250360	924	924	924	924	0
182	20230724	174200	4436250360	924	924	924	924	63380
183	20230724	174100	4436250360	924	924	924	924	0
184	20230724	174000	4436250360	924	924	924	924	0
185	20230724	173900	4436250360	924	924	924	924	0
186	20230724	173800	4436250360	924	924	924	924	0
187	20230724	173700	4436250360	924	924	924	924	0
188	20230724	173600	4436250360	924	924	924	924	0
189	20230724	173500	4436250360	924	924	924	924	0
190	20230724	173400	4436250360	924	924	924	924	0
191	20230724	173300	4436250360	924	924	924	924	0
192	20230724	173200	4436250360	924	924	924	924	0
193	20230724	173100	4436250360	924	924	924	924	0
194	20230724	173000	4436250360	924	924	924	924	0
195	20230724	172900	4436250360	924	924	924	924	0
196	20230724	172800	4436250360	924	924	924	924	0
197	20230724	172700	4436250360	924	924	924	924	0
198	20230724	172600	4436250360	924	924	924	924	0
199	20230724	172500	4436250360	924	924	924	924	0
200	20230724	172400	4436250360	924	924	924	924	0
201	20230724	172300	4436250360	924	924	924	924	0
202	20230724	172200	4436250360	924	924	924	924	0
203	20230724	172100	4436250360	924	924	924	924	0
204	20230724	172000	4436250360	924	924	924	924	0
205	20230724	171900	4436250360	924	924	924	924	0
206	20230724	171800	4436250360	924	924	924	924	0
207	20230724	171700	4436250360	924	924	924	924	0
208	20230724	171600	4436250360	924	924	924	924	0
209	20230724	171500	4436250360	924	924	924	924	0
210	20230724	171400	4436250360	924	924	924	924	0
211	20230724	171300	4436250360	924	924	924	924	0
212	20230724	171200	4436250360	924	924	924	924	63380
213	20230724	171100	4436250360	924	924	924	924	0
214	20230724	171000	4436250360	924	924	924	924	0
215	20230724	170900	4436250360	924	924	924	924	0
216	20230724	170800	4436250360	924	924	924	924	0
217	20230724	170700	4436250360	924	924	924	924	0
218	20230724	170600	4436250360	924	924	924	924	0
219	20230724	170500	4436250360	924	924	924	924	0
220	20230724	170400	4436250360	924	924	924	924	0
221	20230724	170300	4436250360	924	924	924	924	0
222	20230724	170200	4436250360	924	924	924	924	0
223	20230724	170100	4436250360	924	924	924	924	0
224	20230724	170000	4436250360	924	924	924	924	0
225	20230724	165900	4436250360	924	924	924	924	0
226	20230724	165800	4436250360	924	924	924	924	0
227	20230724	165700	4436250360	924	924	924	924	0
228	20230724	165600	4436250360	924	924	924	924	0
229	20230724	165500	4436250360	924	924	924	924	0
230	20230724	165400	4436250360	924	924	924	924	0
231	20230724	165300	4436250360	924	924	924	924	0
232	20230724	165200	4436250360	924	924	924	924	0
233	20230724	165100	4436250360	924	924	924	924	0
234	20230724	165000	4436250360	924	924	924	924	0
235	20230724	164900	4436250360	924	924	924	924	0
236	20230724	164800	4436250360	924	924	924	924	0
237	20230724	164700	4436250360	924	924	924	924	0
238	20230724	164600	4436250360	924	924	924	924	0
239	20230724	164500	4436250360	924	924	924	924	0
240	20230724	164400	4436250360	924	924	924	924	0
241	20230724	164300	4436250360	924	924	924	924	0
242	20230724	164200	4436250360	924	924	924	924	63380
243	20230724	164100	4436250360	924	924	924	924	0
244	20230724	164000	4436250360	924	924	924	924	0
245	20230724	163900	4436250360	924	924	924	924	0
246	20230724	163800	4436250360	924	924	924	924	0
247	20230724	163700	4436250360	924	924	924	924	0
248	20230724	163600	4436250360	924	924	924	924	0
249	20230724	163500	4436250360	924	924	924	924	0
250	20230724	163400	4436250360	924	924	924	924	0
251	20230724	163300	4436250360	924	924	924	924	0
252	20230724	163200	4436250360	924	924	924	924	0
253	20230724	163100	4436250360	924	924	924	924	0
254	20230724	163000	4436250360	924	924	924	924	0
255	20230724	162900	4436250360	924	924	924	924	0
256	20230724	162800	4436250360	924	924	924	924	0
257	20230724	162700	4436250360	924	924	924	924	0
258	20230724	162600	4436250360	924	924	924	924	0
259	20230724	162500	4436250360	924	924	924	924	0
260	20230724	162400	4436250360	924	924	924	924	0
261	20230724	162300	4436250360	924	924	924	924	0
262	20230724	162200	4436250360	924	924	924	924	0
263	20230724	162100	4436250360	924	924	924	924	0
264	20230724	162000	4436250360	924	924	924	924	0
265	20230724	161900	4436250360	924	924	924	924	0
266	20230724	161800	4436250360	924	924	924	924	0
267	20230724	161700	4436250360	924	924	924	924	0
268	20230724	161600	4436250360	924	924	924	924	0
269	20230724	161500	4436250360	924	924	924	924	0
270	20230724	161400	4436250360	924	924	924	924	0
271	20230724	161300	4436250360	924	924	924	924	0
272	20230724	161200	4436250360	924	924	924	924	63380
273	20230724	161100	4436250360	924	924	924	924	0
274	20230724	161000	4436250360	924	924	924	924	0
275	20230724	160900	4436250360	924	924	924	924	0
276	20230724	160800	4436250360	924	924	924	924	0
277	20230724	160700	4436250360	924	924	924	924	0
278	20230724	160600	4436250360	924	924	924	924	0
279	20230724	160500	4436250360	924	924	924	924	0
280	20230724	160400	4436250360	924	924	924	924	0
281	20230724	160300	4436250360	924	924	924	924	0
282	20230724	160200	4436250360	924	924	924	924	0
283	20230724	160100	4436250360	924	924	924	924	0
284	20230724	160000	4436250360	924	924	924	924	0
285	20230724	155900	4436250360	924	924	924	924	0
286	20230724	155800	4436250360	924	924	924	924	0
287	20230724	155700	4436250360	924	924	924	924	0
288	20230724	155600	4436250360	924	924	924	924	0
289	20230724	155500	4436250360	924	924	924	924	0
290	20230724	155400	4436250360	924	924	924	924	0
291	20230724	155300	4436250360	924	924	924	924	0
292	20230724	155200	4436250360	924	924	924	924	0
293	20230724	155100	4436250360	924	924	924	924	0
294	20230724	155000	4436250360	924	924	924	924	0
295	20230724	154900	4436250360	924	924	924	924	0
296	20230724	154800	4436250360	924	924	924	924	0
297	20230724	154700	4436250360	924	924	924	924	0
298	20230724	154600	4436250360	924	924	924	924	0
299	20230724	154500	4436250360	924	924	924	924	0
300	20230724	154400	4436250360	924	924	924	924	0
301	20230724	154300	4436250360	924	924	924	924	0
302	20230724	154200	4436250360	924	924	924	924	63380
303	20230724	154100	4436250360	924	924	924	924	0
304	20230724	154000	4436250360	924	924	924	924	0
305	20230724	153900	4436250360	924	924	924	924	0
306	20230724	153800	4436250360	924	924	924	924	0
307	20230724	153700	4436250360	924	924	924	924	0
308	20230724	153600	4436250360	924	924	924	924	0
309	20230724	153500	4436250360	924	924	924	924	0
310	20230724	153400	4436250360	924	924	924	924	0
311	20230724	153300	4436250360	924	924	924	924	0
312	20230724	153200	4436250360	924	924	924	924	0
313	20230724	153100	4436250360	924	924	924	924	0
314	20230724	153000	4436250360	924	924	924	924	63380
315	20230724	152900	4377687240	925	925	925	925	0
316	20230724	152800	4377687240	925	925	925	925	0
317	20230724	152700	4377687240	925	925	925	925	0
318	20230724	152600	4377687240	925	925	925	925	0
319	20230724	152500	4377687240	925	925	925	925	0
320	20230724	152400	4377687240	925	925	925	925	0
321	20230724	152300	4377687240	925	925	925	925	0
322	20230724	152200	4377687240	925	925	925	925	0
323	20230724	152100	4377687240	925	925	925	925	0
324	20230724	152000	4377687240	925	925	925	925	0
325	20230724	151900	4377687240	925	925	925	923	4735
326	20230724	151800	4373313925	922	922	925	922	8523
327	20230724	151700	4365447658	922	924	924	922	17967
328	20230724	151600	4348876869	925	923	926	923	12850
329	20230724	151500	4336991226	922	923	923	922	24138
330	20230724	151400	4314725504	923	927	927	923	7035
331	20230724	151300	4308221432	927	928	928	926	4603
332	20230724	151200	4303952287	928	928	928	928	50
333	20230724	151100	4303905887	929	928	930	925	4051
334	20230724	151000	4300147788	927	927	929	927	6907
335	20230724	150900	4293735615	929	929	929	929	30
336	20230724	150800	4293707745	929	927	929	926	408
337	20230724	150700	4293329824	927	930	930	927	6759
338	20230724	150600	4287046378	929	930	930	929	1358
339	20230724	150500	4285784352	929	930	931	929	34873
340	20230724	150400	4253349181	931	931	932	929	5960
341	20230724	150300	4247800435	931	929	931	929	9446
342	20230724	150200	4239014981	929	927	929	926	6058
343	20230724	150100	4233387484	929	927	929	926	30713
344	20230724	150000	4204890658	926	927	928	926	10300
345	20230724	145900	4195342564	928	926	928	926	5294
346	20230724	145800	4190437714	926	926	926	925	981
347	20230724	145700	4189529808	922	923	926	922	2545
348	20230724	145600	4187177050	925	924	925	923	5159
349	20230724	145500	4182411317	925	925	926	924	5349
350	20230724	145400	4177467940	926	926	926	924	5183
351	20230724	145300	4172672496	925	925	926	925	6307
352	20230724	145200	4166838520	925	926	927	925	5653
353	20230724	145100	4161607232	925	923	926	923	10240
354	20230724	145000	4152141375	923	922	923	921	7810
355	20230724	144900	4144934544	922	920	922	919	4128
356	20230724	144800	4141135019	920	920	921	920	5772
357	20230724	144700	4135823708	921	922	922	920	6557
358	20230724	144600	4129784907	922	923	923	922	1529
359	20230724	144500	4128374769	923	923	924	923	1261
360	20230724	144400	4127210731	923	923	923	921	881
361	20230724	144300	4126398346	923	923	923	921	1956
362	20230724	144200	4124596765	924	924	924	922	11597
363	20230724	144100	4113901598	924	922	924	922	7238
364	20230724	144000	4107220904	923	923	923	922	23
365	20230724	143900	4107199676	923	922	923	922	3502
366	20230724	143800	4103970830	923	923	923	923	1007
367	20230724	143700	4103041369	923	923	923	923	286
368	20230724	143600	4102777391	924	925	925	923	6133
369	20230724	143500	4097114797	925	925	925	924	429
370	20230724	143400	4096717974	925	925	925	924	277
371	20230724	143300	4096461750	924	925	925	924	2768
372	20230724	143200	4093902351	925	924	925	924	599
373	20230724	143100	4093348318	924	924	925	923	2998
374	20230724	143000	4090580424	925	923	926	923	3657
375	20230724	142900	4087200039	922	922	922	922	4582
376	20230724	142800	4082975435	922	923	923	921	3530
377	20230724	142700	4079720305	921	921	921	921	1820
378	20230724	142600	4078044085	921	922	923	921	8159
379	20230724	142500	4070521420	922	921	924	921	2737
380	20230724	142400	4067997924	921	921	924	921	3648
381	20230724	142300	4064634467	924	922	924	921	2142
382	20230724	142200	4062661630	921	922	923	921	3490
383	20230724	142100	4059443079	923	922	923	922	321
384	20230724	142000	4059147076	923	923	923	922	815
385	20230724	141900	4058395633	923	922	924	922	16658
386	20230724	141800	4043036759	924	923	924	922	4110
387	20230724	141700	4039243214	922	923	923	921	1004
388	20230724	141600	4038317787	923	923	924	923	2236
389	20230724	141500	4036253901	923	924	924	923	10894
390	20230724	141400	4026198683	924	924	924	923	1301
391	20230724	141300	4024997659	923	924	924	923	338
392	20230724	141200	4024685583	924	925	925	924	26309
393	20230724	141100	4000374436	925	923	925	922	4102
394	20230724	141000	3996590496	923	925	925	923	17929
395	20230724	140900	3980041458	923	923	924	923	7457
396	20230724	140800	3973155857	923	922	923	922	1876
397	20230724	140700	3971426184	922	921	922	921	2091
398	20230724	140600	3969498283	921	923	923	921	11953
399	20230724	140500	3958485212	923	922	923	922	3723
400	20230724	140400	3955052101	923	922	923	922	3529
401	20230724	140300	3951798362	923	923	923	923	1
402	20230724	140200	3951797439	922	922	922	922	680
403	20230724	140100	3951170479	922	923	924	922	5633
404	20230724	140000	3945975447	924	924	924	924	4
405	20230724	135900	3945971751	924	924	924	924	272
406	20230724	135800	3945720423	924	922	924	922	1732
407	20230724	135700	3944120455	921	921	921	921	3996
408	20230724	135600	3940440139	920	921	921	920	10013
409	20230724	135500	3931222137	920	920	920	919	1046
410	20230724	135400	3930260017	920	921	921	920	910
411	20230724	135300	3929422517	921	920	921	918	24245
412	20230724	135200	3907144165	920	920	920	920	1818
413	20230724	135100	3905471605	921	921	921	919	12526
414	20230724	135000	3893953513	921	922	922	921	2648
415	20230724	134900	3891514495	921	923	923	921	400
416	20230724	134800	3891146056	924	923	924	923	8369
417	20230724	134700	3883420965	923	922	923	922	911
418	20230724	134600	3882581020	922	920	923	920	20211
419	20230724	134500	3863984663	920	920	920	919	1125
420	20230724	134400	3862949717	920	919	920	919	5010
421	20230724	134300	3858344144	920	920	920	919	2318
422	20230724	134200	3856212874	922	918	922	918	2152
423	20230724	134100	3854234685	919	917	919	917	3916
424	20230724	134000	3850643665	917	920	920	917	21696
425	20230724	133900	3830711245	920	921	923	920	47769
426	20230724	133800	3786747149	921	923	923	921	19072
427	20230724	133700	3769148070	923	923	924	923	5080
428	20230724	133600	3764459217	923	923	924	923	15948
429	20230724	133500	3749724721	924	924	924	924	581
430	20230724	133400	3749187877	924	925	926	924	8780
431	20230724	133300	3741073758	925	925	925	925	6524
432	20230724	133200	3735039058	926	928	928	926	12486
433	20230724	133100	3723465966	928	928	928	926	2150
434	20230724	133000	3721473856	927	927	929	926	5903
435	20230724	132900	3716000531	928	927	928	927	279
436	20230724	132800	3715741897	927	925	927	925	1115
437	20230724	132700	3714708902	925	926	927	925	4126
438	20230724	132600	3710888373	926	927	928	926	3453
439	20230724	132500	3707687349	928	927	928	927	461
440	20230724	132400	3707259879	927	927	928	927	7420
441	20230724	132300	3700380310	928	928	929	927	1812
442	20230724	132200	3698698811	929	927	929	927	2
443	20230724	132100	3698696955	930	929	930	929	2003
444	20230724	132000	3696836165	929	929	929	929	1
445	20230724	131900	3696835236	930	927	930	927	4452
446	20230724	131800	3692706051	927	927	927	926	3960
447	20230724	131700	3689039084	926	927	927	926	1631
448	20230724	131600	3687528747	927	927	927	926	2855
449	20230724	131500	3684883770	927	930	930	927	1440
450	20230724	131400	3683545365	930	929	930	929	3046
451	20230724	131300	3680713350	929	927	929	927	3004
452	20230724	131200	3677926636	927	927	927	926	169
453	20230724	131100	3677770028	926	927	927	926	2904
454	20230724	131000	3675080172	926	925	927	924	8395
455	20230724	130900	3667310242	924	926	926	924	11396
456	20230724	130800	3656768730	927	927	927	926	693
457	20230724	130700	3656126913	927	929	929	926	7820
458	20230724	130600	3648883192	929	929	930	927	5190
459	20230724	130500	3644064658	930	930	930	929	736
460	20230724	130400	3643380844	930	928	930	928	5690
461	20230724	130300	3638092024	929	929	929	929	102
462	20230724	130200	3637997266	929	928	929	928	2508
463	20230724	130100	3635669841	928	926	928	926	1809
464	20230724	130000	3633994685	926	925	926	925	2555
465	20230724	125900	3631631308	925	924	925	923	962
466	20230724	125800	3630742717	925	925	925	924	415
467	20230724	125700	3630359254	925	924	925	923	7226
468	20230724	125600	3623682917	925	927	928	924	1240
469	20230724	125500	3622534336	927	926	928	926	21
470	20230724	125400	3622514853	924	925	927	924	3064
471	20230724	125300	3619681690	928	927	928	925	39
472	20230724	125200	3619645544	927	924	928	924	3186
473	20230724	125100	3616701220	923	923	924	923	3881
474	20230724	125000	3613119056	924	924	924	924	626
475	20230724	124900	3612540632	924	923	924	921	13695
476	20230724	124800	3599894457	923	922	923	921	9943
477	20230724	124700	3590735731	923	923	923	922	9209
478	20230724	124600	3582244824	923	922	923	922	148
479	20230724	124500	3582108366	922	922	923	922	1846
480	20230724	124400	3580406349	922	923	924	922	1952
481	20230724	124300	3578602915	924	922	924	921	4423
482	20230724	124200	3574526636	922	924	924	922	981
483	20230724	124100	3573621870	924	924	924	924	36
484	20230724	124000	3573588606	923	924	925	923	559
485	20230724	123900	3573072203	924	927	928	924	2749
486	20230724	123800	3570525205	928	926	928	926	1113
487	20230724	123700	3569493427	928	925	929	924	5049
488	20230724	123600	3564813898	923	922	928	922	2079
489	20230724	123500	3562892643	922	922	922	921	4683
490	20230724	123400	3558575343	921	922	922	921	6083
491	20230724	123300	3552971458	922	921	922	921	635
492	20230724	123200	3552386496	921	922	922	921	1434
493	20230724	123100	3551065277	922	922	923	920	4780
494	20230724	123000	3546660873	923	925	925	923	381
495	20230724	122900	3546309168	924	923	925	923	418
496	20230724	122800	3545923125	923	922	923	922	5273
497	20230724	122700	3541059630	922	921	923	920	13407
498	20230724	122600	3528707393	922	920	922	920	330
499	20230724	122500	3528403533	920	923	923	920	22443
500	20230724	122400	3507743192	923	924	924	923	4247
501	20230724	122300	3503820136	925	923	925	923	1506
502	20230724	122200	3502430088	923	923	924	921	10478
503	20230724	122100	3492765353	923	924	924	923	4912
504	20230724	122000	3488229257	923	923	924	922	3017
505	20230724	121900	3485446075	923	924	924	923	364
506	20230724	121800	3485109742	927	925	927	921	8166
507	20230724	121700	3477576154	925	928	928	925	5048
508	20230724	121600	3472892050	925	925	928	924	7003
509	20230724	121500	3466418245	928	925	928	920	58244
510	20230724	121400	3412750148	925	928	928	925	21625
511	20230724	121300	3392739437	928	928	928	928	2069
512	20230724	121200	3390819405	928	929	930	928	2233
513	20230724	121100	3388745126	928	929	929	928	3690
514	20230724	121000	3385317175	930	930	931	930	4567
515	20230724	120900	3381069834	930	931	931	929	1121
516	20230724	120800	3380027357	930	932	932	930	15406
517	20230724	120700	3365680325	933	931	934	931	2114
518	20230724	120600	3363710847	934	931	934	931	5312
519	20230724	120500	3358760782	932	932	932	930	4335
520	20230724	120400	3354722892	932	930	932	930	206
521	20230724	120300	3354531164	930	929	930	929	4720
522	20230724	120200	3350142181	930	930	930	929	3035
523	20230724	120100	3347322643	930	929	930	929	2216
524	20230724	120000	3345261785	930	928	930	927	5806
525	20230724	115900	3339870471	928	929	929	928	927
526	20230724	115800	3339009893	929	929	929	926	5184
527	20230724	115700	3334205939	927	927	930	926	2805
528	20230724	115600	3331605703	930	927	930	926	445
529	20230724	115500	3331193432	927	926	927	926	6195
530	20230724	115400	3325455544	925	925	926	925	14133
531	20230724	115300	3312380998	926	930	930	925	15900
532	20230724	115200	3297661523	927	929	930	927	83
533	20230724	115100	3297584374	927	930	931	927	302
534	20230724	115000	3297303485	931	930	931	930	2003
535	20230724	114900	3295440692	930	930	930	925	10318
536	20230724	114800	3285887534	930	927	931	926	14709
537	20230724	114700	3272257274	931	932	932	927	21777
538	20230724	114600	3252052230	929	930	933	929	16815
539	20230724	114500	3236428371	933	933	933	930	19
540	20230724	114400	3236410647	933	931	934	930	19132
541	20230724	114300	3218614536	934	931	934	930	6592
542	20230724	114200	3212480365	935	930	936	930	4128
543	20230724	114100	3208640983	937	933	937	930	9111
544	20230724	114000	3200154139	931	931	931	931	6204
545	20230724	113900	3194378215	933	933	933	931	2379
546	20230724	113800	3192163262	931	933	933	931	1208
547	20230724	113700	3191038138	933	935	935	932	2049
548	20230724	113600	3189125850	936	936	936	936	1001
549	20230724	113500	3188188914	936	936	936	936	501
550	20230724	113400	3187719978	936	935	937	935	1718
551	20230724	113300	3186112723	935	937	937	935	567
552	20230724	113200	3185582478	938	934	938	934	1148
553	20230724	113100	3184509642	934	934	938	934	182
554	20230724	113000	3184339650	934	938	941	932	15089
555	20230724	112900	3170170897	938	931	938	931	3427
556	20230724	112800	3166974207	934	932	934	931	2886
557	20230724	112700	3164284689	934	934	934	934	0
558	20230724	112600	3164284689	934	934	934	931	4428
559	20230724	112500	3160161015	934	933	934	932	25430
560	20230724	112400	3136413229	932	932	933	932	5332
561	20230724	112300	3131441790	932	932	932	930	47516
562	20230724	112200	3087248027	932	931	934	931	1978
563	20230724	112100	3085405077	930	934	934	930	21434
564	20230724	112000	3065449683	934	940	940	934	3481
565	20230724	111900	3062196389	935	940	940	935	1445
566	20230724	111800	3060845239	940	936	941	936	17407
567	20230724	111700	3044484220	934	936	936	934	2500
568	20230724	111600	3042146580	936	938	938	936	2487
569	20230724	111500	3039817746	938	938	939	938	1875
570	20230724	111400	3038058156	939	939	939	939	83
571	20230724	111300	3037980219	936	937	937	936	4156
572	20230724	111200	3034090107	937	940	940	935	5377
573	20230724	111100	3029054106	941	940	941	939	1582
574	20230724	111000	3027567078	940	938	941	938	17504
575	20230724	110900	3011114028	938	935	939	935	15633
576	20230724	110800	2996450080	935	935	935	935	13068
577	20230724	110700	2984231500	933	933	933	933	5600
578	20230724	110600	2979006700	933	935	935	933	2909
579	20230724	110500	2976289174	935	935	936	935	1583
580	20230724	110400	2974809068	935	935	935	935	305
581	20230724	110300	2974523893	936	936	936	936	1368
582	20230724	110200	2973243445	938	936	938	933	5802
583	20230724	110100	2967825790	933	937	937	933	1907
584	20230724	110000	2966045583	938	934	938	931	6163
585	20230724	105900	2960302892	938	931	938	931	10677
586	20230724	105800	2950356475	932	933	934	932	3650
587	20230724	105700	2946953577	933	931	933	931	11275
588	20230724	105600	2936452992	932	933	933	931	16961
589	20230724	105500	2920641327	933	933	939	933	2716
590	20230724	105400	2918107067	933	933	933	933	2366
591	20230724	105300	2915899589	934	935	935	934	11117
592	20230724	105200	2905516215	935	936	936	935	6433
593	20230724	105100	2899500260	936	936	939	935	7391
594	20230724	105000	2892586440	936	936	939	936	3934
595	20230724	104900	2888904213	936	939	939	936	3627
596	20230724	104800	2885503406	939	940	940	939	4102
597	20230724	104700	2881651558	940	939	940	939	2134
598	20230724	104600	2879646239	939	939	939	937	1816
599	20230724	104500	2877941221	938	938	939	937	9674
600	20230724	104400	2868873137	937	939	939	937	5856
601	20230724	104300	2863380818	939	939	939	939	102
602	20230724	104200	2863285040	939	940	940	939	648
603	20230724	104100	2862676547	939	939	940	939	352
604	20230724	104000	2862345958	940	940	941	940	241
605	20230724	103900	2862119364	939	940	940	939	5133
606	20230724	103800	2857299348	939	940	940	939	4896
607	20230724	103700	2852697109	940	939	940	939	100
608	20230724	103600	2852603130	939	937	940	937	4705
609	20230724	103500	2848191267	939	940	940	937	2820
610	20230724	103400	2845543735	941	940	941	940	1514
611	20230724	103300	2844120363	941	941	941	941	2029
612	20230724	103200	2842211074	941	936	941	936	9901
613	20230724	103100	2832909341	939	936	939	935	7563
614	20230724	103000	2825821689	936	938	938	936	1683
615	20230724	102900	2824246207	937	937	938	936	1452
616	20230724	102800	2822886381	938	939	939	936	5012
617	20230724	102700	2818194825	939	937	939	933	33655
618	20230724	102600	2786707871	938	939	939	937	42
619	20230724	102500	2786668474	938	938	938	934	22887
620	20230724	102400	2765211580	938	935	938	935	2225
621	20230724	102300	2763131149	935	935	938	934	4540
622	20230724	102200	2758887246	935	938	938	935	736
623	20230724	102100	2758198603	938	934	940	934	2195
624	20230724	102000	2756148393	934	939	939	934	9124
625	20230724	101900	2747625652	934	937	940	934	8642
626	20230724	101800	2739540266	940	940	940	940	110
627	20230724	101700	2739436866	940	936	940	936	12655
628	20230724	101600	2727591742	941	941	941	936	5194
629	20230724	101500	2722723837	941	939	941	935	16833
630	20230724	101400	2706932195	940	940	940	939	1397
631	20230724	101300	2705620344	940	941	941	939	529
632	20230724	101200	2705123546	939	939	941	939	3918
633	20230724	101100	2701444440	941	940	942	936	13309
634	20230724	101000	2688970639	942	941	942	941	2365
635	20230724	100900	2686743918	941	941	942	940	765
636	20230724	100800	2686024666	940	941	941	938	14737
637	20230724	100700	2672200743	941	942	942	939	1344
638	20230724	100600	2670938323	942	939	942	938	7744
639	20230724	100500	2663670293	939	938	939	938	2174
640	20230724	100400	2661630807	939	942	942	939	17310
641	20230724	100300	2645355824	941	941	942	940	8287
642	20230724	100200	2637560480	941	940	941	940	33178
643	20230724	100100	2606371832	940	943	944	940	7605
644	20230724	100000	2599205247	943	945	945	943	677
645	20230724	095900	2598565977	946	947	947	946	211
646	20230724	095800	2598366171	946	943	946	943	8417
647	20230724	095700	2590421685	943	944	946	943	4051
648	20230724	095600	2586596419	944	945	947	944	6304
649	20230724	095500	2580642276	945	945	946	945	3849
650	20230724	095400	2577004224	946	945	946	944	4067
651	20230724	095300	2573160646	948	945	948	945	10071
652	20230724	095200	2563617561	945	944	945	943	16588
653	20230724	095100	2547945986	944	943	944	943	17791
654	20230724	095000	2531166208	943	942	943	942	7383
655	20230724	094900	2524205894	942	941	944	941	3942
656	20230724	094800	2520492272	941	942	942	941	1756
657	20230724	094700	2518838875	941	941	941	939	2070
658	20230724	094600	2516892325	938	941	941	938	6521
659	20230724	094500	2510756589	941	937	941	936	21064
660	20230724	094400	2491007539	937	937	937	937	5602
661	20230724	094300	2485758465	937	941	941	937	101
662	20230724	094200	2485663624	941	940	941	936	10830
663	20230724	094100	2475478738	940	931	940	930	33474
664	20230724	094000	2444234349	930	940	940	929	51813
665	20230724	093900	2395952854	940	942	945	940	23310
666	20230724	093800	2373981681	942	937	943	937	22215
667	20230724	093700	2353081897	937	932	938	930	56101
668	20230724	093600	2300768747	932	932	936	919	174250
669	20230724	093500	2139414166	932	930	935	929	48960
670	20230724	093400	2093800420	930	931	936	930	45282
671	20230724	093300	2051652852	929	935	940	929	120670
672	20230724	093200	1939171445	933	952	952	933	157876
673	20230724	093100	1790857431	951	947	951	946	27523
674	20230724	093000	1764758113	947	945	947	944	16761
675	20230724	092900	1748909917	945	947	947	945	9037
676	20230724	092800	1740362762	947	948	948	944	25098
677	20230724	092700	1716645344	949	946	949	945	29602
678	20230724	092600	1688595299	946	947	949	946	13779
679	20230724	092500	1675548595	947	945	949	945	10872
680	20230724	092400	1665243224	944	939	947	939	34701
681	20230724	092300	1632631977	939	944	945	939	47719
682	20230724	092200	1587731118	945	947	947	945	9176
683	20230724	092100	1579047707	947	949	952	946	12777
684	20230724	092000	1566932594	945	946	950	945	21079
685	20230724	091900	1546953261	945	942	947	942	15572
686	20230724	091800	1532250000	943	946	946	937	53708
687	20230724	091700	1481658235	947	945	947	943	11855
688	20230724	091600	1470457051	945	950	951	945	12796
689	20230724	091500	1458320840	950	944	951	939	43036
690	20230724	091400	1417547888	943	948	948	938	75402
691	20230724	091300	1346440877	948	952	952	947	58867
692	20230724	091200	1290581951	951	951	954	949	91164
693	20230724	091100	1203852072	951	948	953	945	68719
694	20230724	091000	1138655482	948	933	955	931	166421
695	20230724	090900	981419344	935	939	943	924	228842
696	20230724	090800	768313375	939	933	939	933	70926
697	20230724	090700	702137424	910	910	910	910	0
698	20230724	090600	702137424	910	974	975	910	279359
699	20230724	090500	435871653	975	984	984	972	134274
700	20230724	090400	304965632	981	976	990	975	33451
701	20230724	090300	272083834	977	993	993	972	98138
702	20230724	090200	175567060	993	997	1000	992	33824
703	20230724	090100	141914633	999	1005	1005	997	52454
704	20230724	090000	89385231	1008	1010	1010	1004	83058