KissMeData/303030/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	210200	258952160	1660	1660	1660	1660	3210
3	20240723	210100	258952160	1660	1660	1660	1660	0
4	20240723	210000	258952160	1660	1660	1660	1660	0
5	20240723	205900	258952160	1660	1660	1660	1660	0
6	20240723	205800	258952160	1660	1660	1660	1660	0
7	20240723	205700	258952160	1660	1660	1660	1660	0
8	20240723	205600	258952160	1660	1660	1660	1660	0
9	20240723	205500	258952160	1660	1660	1660	1660	0
10	20240723	205400	258952160	1660	1660	1660	1660	0
11	20240723	205300	258952160	1660	1660	1660	1660	0
12	20240723	205200	258952160	1660	1660	1660	1660	0
13	20240723	205100	258952160	1660	1660	1660	1660	0
14	20240723	205000	258952160	1660	1660	1660	1660	0
15	20240723	204900	258952160	1660	1660	1660	1660	0
16	20240723	204800	258952160	1660	1660	1660	1660	0
17	20240723	204700	258952160	1660	1660	1660	1660	0
18	20240723	204600	258952160	1660	1660	1660	1660	0
19	20240723	204500	258952160	1660	1660	1660	1660	0
20	20240723	204400	258952160	1660	1660	1660	1660	0
21	20240723	204300	258952160	1660	1660	1660	1660	0
22	20240723	204200	258952160	1660	1660	1660	1660	0
23	20240723	204100	258952160	1660	1660	1660	1660	0
24	20240723	204000	258952160	1660	1660	1660	1660	0
25	20240723	203900	258952160	1660	1660	1660	1660	0
26	20240723	203800	258952160	1660	1660	1660	1660	0
27	20240723	203700	258952160	1660	1660	1660	1660	0
28	20240723	203600	258952160	1660	1660	1660	1660	0
29	20240723	203500	258952160	1660	1660	1660	1660	0
30	20240723	203400	258952160	1660	1660	1660	1660	0
31	20240723	203300	258952160	1660	1660	1660	1660	0
32	20240723	203200	258952160	1660	1660	1660	1660	3210
33	20240723	203100	258952160	1660	1660	1660	1660	0
34	20240723	203000	258952160	1660	1660	1660	1660	0
35	20240723	202900	258952160	1660	1660	1660	1660	0
36	20240723	202800	258952160	1660	1660	1660	1660	0
37	20240723	202700	258952160	1660	1660	1660	1660	0
38	20240723	202600	258952160	1660	1660	1660	1660	0
39	20240723	202500	258952160	1660	1660	1660	1660	0
40	20240723	202400	258952160	1660	1660	1660	1660	0
41	20240723	202300	258952160	1660	1660	1660	1660	0
42	20240723	202200	258952160	1660	1660	1660	1660	0
43	20240723	202100	258952160	1660	1660	1660	1660	0
44	20240723	202000	258952160	1660	1660	1660	1660	0
45	20240723	201900	258952160	1660	1660	1660	1660	0
46	20240723	201800	258952160	1660	1660	1660	1660	0
47	20240723	201700	258952160	1660	1660	1660	1660	0
48	20240723	201600	258952160	1660	1660	1660	1660	0
49	20240723	201500	258952160	1660	1660	1660	1660	0
50	20240723	201400	258952160	1660	1660	1660	1660	0
51	20240723	201300	258952160	1660	1660	1660	1660	0
52	20240723	201200	258952160	1660	1660	1660	1660	0
53	20240723	201100	258952160	1660	1660	1660	1660	0
54	20240723	201000	258952160	1660	1660	1660	1660	0
55	20240723	200900	258952160	1660	1660	1660	1660	0
56	20240723	200800	258952160	1660	1660	1660	1660	0
57	20240723	200700	258952160	1660	1660	1660	1660	0
58	20240723	200600	258952160	1660	1660	1660	1660	0
59	20240723	200500	258952160	1660	1660	1660	1660	0
60	20240723	200400	258952160	1660	1660	1660	1660	0
61	20240723	200300	258952160	1660	1660	1660	1660	0
62	20240723	200200	258952160	1660	1660	1660	1660	3210
63	20240723	200100	258952160	1660	1660	1660	1660	0
64	20240723	200000	258952160	1660	1660	1660	1660	0
65	20240723	195900	258952160	1660	1660	1660	1660	0
66	20240723	195800	258952160	1660	1660	1660	1660	0
67	20240723	195700	258952160	1660	1660	1660	1660	0
68	20240723	195600	258952160	1660	1660	1660	1660	0
69	20240723	195500	258952160	1660	1660	1660	1660	0
70	20240723	195400	258952160	1660	1660	1660	1660	0
71	20240723	195300	258952160	1660	1660	1660	1660	0
72	20240723	195200	258952160	1660	1660	1660	1660	0
73	20240723	195100	258952160	1660	1660	1660	1660	0
74	20240723	195000	258952160	1660	1660	1660	1660	0
75	20240723	194900	258952160	1660	1660	1660	1660	0
76	20240723	194800	258952160	1660	1660	1660	1660	0
77	20240723	194700	258952160	1660	1660	1660	1660	0
78	20240723	194600	258952160	1660	1660	1660	1660	0
79	20240723	194500	258952160	1660	1660	1660	1660	0
80	20240723	194400	258952160	1660	1660	1660	1660	0
81	20240723	194300	258952160	1660	1660	1660	1660	0
82	20240723	194200	258952160	1660	1660	1660	1660	0
83	20240723	194100	258952160	1660	1660	1660	1660	0
84	20240723	194000	258952160	1660	1660	1660	1660	0
85	20240723	193900	258952160	1660	1660	1660	1660	0
86	20240723	193800	258952160	1660	1660	1660	1660	0
87	20240723	193700	258952160	1660	1660	1660	1660	0
88	20240723	193600	258952160	1660	1660	1660	1660	0
89	20240723	193500	258952160	1660	1660	1660	1660	0
90	20240723	193400	258952160	1660	1660	1660	1660	0
91	20240723	193300	258952160	1660	1660	1660	1660	0
92	20240723	193200	258952160	1660	1660	1660	1660	3210
93	20240723	193100	258952160	1660	1660	1660	1660	0
94	20240723	193000	258952160	1660	1660	1660	1660	0
95	20240723	192900	258952160	1660	1660	1660	1660	0
96	20240723	192800	258952160	1660	1660	1660	1660	0
97	20240723	192700	258952160	1660	1660	1660	1660	0
98	20240723	192600	258952160	1660	1660	1660	1660	0
99	20240723	192500	258952160	1660	1660	1660	1660	0
100	20240723	192400	258952160	1660	1660	1660	1660	0
101	20240723	192300	258952160	1660	1660	1660	1660	0
102	20240723	192200	258952160	1660	1660	1660	1660	0
103	20240723	192100	258952160	1660	1660	1660	1660	0
104	20240723	192000	258952160	1660	1660	1660	1660	0
105	20240723	191900	258952160	1660	1660	1660	1660	0
106	20240723	191800	258952160	1660	1660	1660	1660	0
107	20240723	191700	258952160	1660	1660	1660	1660	0
108	20240723	191600	258952160	1660	1660	1660	1660	0
109	20240723	191500	258952160	1660	1660	1660	1660	0
110	20240723	191400	258952160	1660	1660	1660	1660	0
111	20240723	191300	258952160	1660	1660	1660	1660	0
112	20240723	191200	258952160	1660	1660	1660	1660	0
113	20240723	191100	258952160	1660	1660	1660	1660	0
114	20240723	191000	258952160	1660	1660	1660	1660	0
115	20240723	190900	258952160	1660	1660	1660	1660	0
116	20240723	190800	258952160	1660	1660	1660	1660	0
117	20240723	190700	258952160	1660	1660	1660	1660	0
118	20240723	190600	258952160	1660	1660	1660	1660	0
119	20240723	190500	258952160	1660	1660	1660	1660	0
120	20240723	190400	258952160	1660	1660	1660	1660	0
121	20240723	190300	258952160	1660	1660	1660	1660	0
122	20240723	190200	258952160	1660	1660	1660	1660	3210
123	20240723	190100	258952160	1660	1660	1660	1660	0
124	20240723	190000	258952160	1660	1660	1660	1660	0
125	20240723	185900	258952160	1660	1660	1660	1660	0
126	20240723	185800	258952160	1660	1660	1660	1660	0
127	20240723	185700	258952160	1660	1660	1660	1660	0
128	20240723	185600	258952160	1660	1660	1660	1660	0
129	20240723	185500	258952160	1660	1660	1660	1660	0
130	20240723	185400	258952160	1660	1660	1660	1660	0
131	20240723	185300	258952160	1660	1660	1660	1660	0
132	20240723	185200	258952160	1660	1660	1660	1660	0
133	20240723	185100	258952160	1660	1660	1660	1660	0
134	20240723	185000	258952160	1660	1660	1660	1660	0
135	20240723	184900	258952160	1660	1660	1660	1660	0
136	20240723	184800	258952160	1660	1660	1660	1660	0
137	20240723	184700	258952160	1660	1660	1660	1660	0
138	20240723	184600	258952160	1660	1660	1660	1660	0
139	20240723	184500	258952160	1660	1660	1660	1660	0
140	20240723	184400	258952160	1660	1660	1660	1660	0
141	20240723	184300	258952160	1660	1660	1660	1660	0
142	20240723	184200	258952160	1660	1660	1660	1660	0
143	20240723	184100	258952160	1660	1660	1660	1660	0
144	20240723	184000	258952160	1660	1660	1660	1660	0
145	20240723	183900	258952160	1660	1660	1660	1660	0
146	20240723	183800	258952160	1660	1660	1660	1660	0
147	20240723	183700	258952160	1660	1660	1660	1660	0
148	20240723	183600	258952160	1660	1660	1660	1660	0
149	20240723	183500	258952160	1660	1660	1660	1660	0
150	20240723	183400	258952160	1660	1660	1660	1660	0
151	20240723	183300	258952160	1660	1660	1660	1660	0
152	20240723	183200	258952160	1660	1660	1660	1660	3210
153	20240723	183100	258952160	1660	1660	1660	1660	0
154	20240723	183000	258952160	1660	1660	1660	1660	0
155	20240723	182900	258952160	1660	1660	1660	1660	0
156	20240723	182800	258952160	1660	1660	1660	1660	0
157	20240723	182700	258952160	1660	1660	1660	1660	0
158	20240723	182600	258952160	1660	1660	1660	1660	0
159	20240723	182500	258952160	1660	1660	1660	1660	0
160	20240723	182400	258952160	1660	1660	1660	1660	0
161	20240723	182300	258952160	1660	1660	1660	1660	0
162	20240723	182200	258952160	1660	1660	1660	1660	0
163	20240723	182100	258952160	1660	1660	1660	1660	0
164	20240723	182000	258952160	1660	1660	1660	1660	0
165	20240723	181900	258952160	1660	1660	1660	1660	0
166	20240723	181800	258952160	1660	1660	1660	1660	0
167	20240723	181700	258952160	1660	1660	1660	1660	0
168	20240723	181600	258952160	1660	1660	1660	1660	0
169	20240723	181500	258952160	1660	1660	1660	1660	0
170	20240723	181400	258952160	1660	1660	1660	1660	0
171	20240723	181300	258952160	1660	1660	1660	1660	0
172	20240723	181200	258952160	1660	1660	1660	1660	0
173	20240723	181100	258952160	1660	1660	1660	1660	0
174	20240723	181000	258952160	1660	1660	1660	1660	0
175	20240723	180900	258952160	1660	1660	1660	1660	0
176	20240723	180800	258952160	1660	1660	1660	1660	0
177	20240723	180700	258952160	1660	1660	1660	1660	0
178	20240723	180600	258952160	1660	1660	1660	1660	0
179	20240723	180500	258952160	1660	1660	1660	1660	0
180	20240723	180400	258952160	1660	1660	1660	1660	0
181	20240723	180300	258952160	1660	1660	1660	1660	0
182	20240723	180200	258952160	1660	1660	1660	1660	3210
183	20240723	180100	258952160	1660	1660	1660	1660	0
184	20240723	180000	258952160	1660	1660	1660	1660	0
185	20240723	175900	258952160	1660	1660	1660	1660	0
186	20240723	175800	258952160	1660	1660	1660	1660	0
187	20240723	175700	258952160	1660	1660	1660	1660	0
188	20240723	175600	258952160	1660	1660	1660	1660	0
189	20240723	175500	258952160	1660	1660	1660	1660	0
190	20240723	175400	258952160	1660	1660	1660	1660	0
191	20240723	175300	258952160	1660	1660	1660	1660	0
192	20240723	175200	258952160	1660	1660	1660	1660	0
193	20240723	175100	258952160	1660	1660	1660	1660	0
194	20240723	175000	258952160	1660	1660	1660	1660	0
195	20240723	174900	258952160	1660	1660	1660	1660	0
196	20240723	174800	258952160	1660	1660	1660	1660	0
197	20240723	174700	258952160	1660	1660	1660	1660	0
198	20240723	174600	258952160	1660	1660	1660	1660	0
199	20240723	174500	258952160	1660	1660	1660	1660	0
200	20240723	174400	258952160	1660	1660	1660	1660	0
201	20240723	174300	258952160	1660	1660	1660	1660	0
202	20240723	174200	258952160	1660	1660	1660	1660	0
203	20240723	174100	258952160	1660	1660	1660	1660	0
204	20240723	174000	258952160	1660	1660	1660	1660	0
205	20240723	173900	258952160	1660	1660	1660	1660	0
206	20240723	173800	258952160	1660	1660	1660	1660	0
207	20240723	173700	258952160	1660	1660	1660	1660	0
208	20240723	173600	258952160	1660	1660	1660	1660	0
209	20240723	173500	258952160	1660	1660	1660	1660	0
210	20240723	173400	258952160	1660	1660	1660	1660	0
211	20240723	173300	258952160	1660	1660	1660	1660	0
212	20240723	173200	258952160	1660	1660	1660	1660	3210
213	20240723	173100	258952160	1660	1660	1660	1660	0
214	20240723	173000	258952160	1660	1660	1660	1660	0
215	20240723	172900	258952160	1660	1660	1660	1660	0
216	20240723	172800	258952160	1660	1660	1660	1660	0
217	20240723	172700	258952160	1660	1660	1660	1660	0
218	20240723	172600	258952160	1660	1660	1660	1660	0
219	20240723	172500	258952160	1660	1660	1660	1660	0
220	20240723	172400	258952160	1660	1660	1660	1660	0
221	20240723	172300	258952160	1660	1660	1660	1660	0
222	20240723	172200	258952160	1660	1660	1660	1660	0
223	20240723	172100	258952160	1660	1660	1660	1660	0
224	20240723	172000	258952160	1660	1660	1660	1660	0
225	20240723	171900	258952160	1660	1660	1660	1660	0
226	20240723	171800	258952160	1660	1660	1660	1660	0
227	20240723	171700	258952160	1660	1660	1660	1660	0
228	20240723	171600	258952160	1660	1660	1660	1660	0
229	20240723	171500	258952160	1660	1660	1660	1660	0
230	20240723	171400	258952160	1660	1660	1660	1660	0
231	20240723	171300	258952160	1660	1660	1660	1660	0
232	20240723	171200	258952160	1660	1660	1660	1660	0
233	20240723	171100	258952160	1660	1660	1660	1660	0
234	20240723	171000	258952160	1660	1660	1660	1660	0
235	20240723	170900	258952160	1660	1660	1660	1660	0
236	20240723	170800	258952160	1660	1660	1660	1660	0
237	20240723	170700	258952160	1660	1660	1660	1660	0
238	20240723	170600	258952160	1660	1660	1660	1660	0
239	20240723	170500	258952160	1660	1660	1660	1660	0
240	20240723	170400	258952160	1660	1660	1660	1660	0
241	20240723	170300	258952160	1660	1660	1660	1660	0
242	20240723	170200	258952160	1660	1660	1660	1660	3210
243	20240723	170100	258952160	1660	1660	1660	1660	0
244	20240723	170000	258952160	1660	1660	1660	1660	0
245	20240723	165900	258952160	1660	1660	1660	1660	0
246	20240723	165800	258952160	1660	1660	1660	1660	0
247	20240723	165700	258952160	1660	1660	1660	1660	0
248	20240723	165600	258952160	1660	1660	1660	1660	0
249	20240723	165500	258952160	1660	1660	1660	1660	0
250	20240723	165400	258952160	1660	1660	1660	1660	0
251	20240723	165300	258952160	1660	1660	1660	1660	0
252	20240723	165200	258952160	1660	1660	1660	1660	0
253	20240723	165100	258952160	1660	1660	1660	1660	0
254	20240723	165000	258952160	1660	1660	1660	1660	0
255	20240723	164900	258952160	1660	1660	1660	1660	0
256	20240723	164800	258952160	1660	1660	1660	1660	0
257	20240723	164700	258952160	1660	1660	1660	1660	0
258	20240723	164600	258952160	1660	1660	1660	1660	0
259	20240723	164500	258952160	1660	1660	1660	1660	0
260	20240723	164400	258952160	1660	1660	1660	1660	0
261	20240723	164300	258952160	1660	1660	1660	1660	0
262	20240723	164200	258952160	1660	1660	1660	1660	0
263	20240723	164100	258952160	1660	1660	1660	1660	0
264	20240723	164000	258952160	1660	1660	1660	1660	0
265	20240723	163900	258952160	1660	1660	1660	1660	0
266	20240723	163800	258952160	1660	1660	1660	1660	0
267	20240723	163700	258952160	1660	1660	1660	1660	0
268	20240723	163600	258952160	1660	1660	1660	1660	0
269	20240723	163500	258952160	1660	1660	1660	1660	0
270	20240723	163400	258952160	1660	1660	1660	1660	0
271	20240723	163300	258952160	1660	1660	1660	1660	0
272	20240723	163200	258952160	1660	1660	1660	1660	3210
273	20240723	163100	258952160	1660	1660	1660	1660	0
274	20240723	163000	258952160	1660	1660	1660	1660	0
275	20240723	162900	258952160	1660	1660	1660	1660	0
276	20240723	162800	258952160	1660	1660	1660	1660	0
277	20240723	162700	258952160	1660	1660	1660	1660	0
278	20240723	162600	258952160	1660	1660	1660	1660	0
279	20240723	162500	258952160	1660	1660	1660	1660	0
280	20240723	162400	258952160	1660	1660	1660	1660	0
281	20240723	162300	258952160	1660	1660	1660	1660	0
282	20240723	162200	258952160	1660	1660	1660	1660	0
283	20240723	162100	258952160	1660	1660	1660	1660	0
284	20240723	162000	258952160	1660	1660	1660	1660	0
285	20240723	161900	258952160	1660	1660	1660	1660	0
286	20240723	161800	258952160	1660	1660	1660	1660	0
287	20240723	161700	258952160	1660	1660	1660	1660	0
288	20240723	161600	258952160	1660	1660	1660	1660	0
289	20240723	161500	258952160	1660	1660	1660	1660	0
290	20240723	161400	258952160	1660	1660	1660	1660	0
291	20240723	161300	258952160	1660	1660	1660	1660	0
292	20240723	161200	258952160	1660	1660	1660	1660	0
293	20240723	161100	258952160	1660	1660	1660	1660	0
294	20240723	161000	258952160	1660	1660	1660	1660	0
295	20240723	160900	258952160	1660	1660	1660	1660	0
296	20240723	160800	258952160	1660	1660	1660	1660	0
297	20240723	160700	258952160	1660	1660	1660	1660	0
298	20240723	160600	258952160	1660	1660	1660	1660	0
299	20240723	160500	258952160	1660	1660	1660	1660	0
300	20240723	160400	258952160	1660	1660	1660	1660	0
301	20240723	160300	258952160	1660	1660	1660	1660	0
302	20240723	160200	258952160	1660	1660	1660	1660	3210
303	20240723	160100	258952160	1660	1660	1660	1660	0
304	20240723	160000	258952160	1660	1660	1660	1660	0
305	20240723	155900	258952160	1660	1660	1660	1660	0
306	20240723	155800	258952160	1660	1660	1660	1660	0
307	20240723	155700	258952160	1660	1660	1660	1660	0
308	20240723	155600	258952160	1660	1660	1660	1660	0
309	20240723	155500	258952160	1660	1660	1660	1660	0
310	20240723	155400	258952160	1660	1660	1660	1660	0
311	20240723	155300	258952160	1660	1660	1660	1660	0
312	20240723	155200	258952160	1660	1660	1660	1660	0
313	20240723	155100	258952160	1660	1660	1660	1660	0
314	20240723	155000	258952160	1660	1660	1660	1660	0
315	20240723	154900	258952160	1660	1660	1660	1660	0
316	20240723	154800	258952160	1660	1660	1660	1660	0
317	20240723	154700	258952160	1660	1660	1660	1660	0
318	20240723	154600	258952160	1660	1660	1660	1660	0
319	20240723	154500	258952160	1660	1660	1660	1660	0
320	20240723	154400	258952160	1660	1660	1660	1660	0
321	20240723	154300	258952160	1660	1660	1660	1660	0
322	20240723	154200	258952160	1660	1660	1660	1660	0
323	20240723	154100	258952160	1660	1660	1660	1660	0
324	20240723	154000	258952160	1660	1660	1660	1660	0
325	20240723	153900	258952160	1660	1660	1660	1660	0
326	20240723	153800	258952160	1660	1660	1660	1660	0
327	20240723	153700	258952160	1660	1660	1660	1660	0
328	20240723	153600	258952160	1660	1660	1660	1660	0
329	20240723	153500	258952160	1660	1660	1660	1660	0
330	20240723	153400	258952160	1660	1660	1660	1660	0
331	20240723	153300	258952160	1660	1660	1660	1660	0
332	20240723	153200	258952160	1660	1660	1660	1660	3210
333	20240723	153100	258952160	1660	1660	1660	1660	0
334	20240723	153000	258952160	1660	1660	1660	1660	3210
335	20240723	152900	253623560	1675	1675	1675	1675	0
336	20240723	152800	253623560	1675	1675	1675	1675	0
337	20240723	152700	253623560	1675	1675	1675	1675	0
338	20240723	152600	253623560	1675	1675	1675	1675	0
339	20240723	152500	253623560	1675	1675	1675	1675	0
340	20240723	152400	253623560	1675	1675	1675	1675	0
341	20240723	152300	253623560	1675	1675	1675	1675	0
342	20240723	152200	253623560	1675	1675	1675	1675	0
343	20240723	152100	253623560	1675	1675	1675	1675	0
344	20240723	152000	253623560	1675	1675	1675	1675	0
345	20240723	151900	253623560	1675	1665	1675	1660	15694
346	20240723	151800	227558651	1675	1675	1675	1675	0
347	20240723	151700	227558651	1675	1667	1675	1664	1716
348	20240723	151600	224700506	1676	1672	1676	1668	3811
349	20240723	151500	218338204	1676	1676	1676	1676	0
350	20240723	151400	218338204	1676	1676	1676	1676	0
351	20240723	151300	218338204	1676	1676	1676	1676	0
352	20240723	151200	218338204	1676	1676	1676	1676	120
353	20240723	151100	218137084	1676	1675	1676	1675	1200
354	20240723	151000	216126029	1678	1678	1678	1678	0
355	20240723	150900	216126029	1678	1678	1678	1678	0
356	20240723	150800	216126029	1678	1678	1678	1678	0
357	20240723	150700	216126029	1678	1678	1678	1678	0
358	20240723	150600	216126029	1678	1678	1678	1678	0
359	20240723	150500	216126029	1678	1678	1678	1678	0
360	20240723	150400	216126029	1678	1673	1678	1670	5101
361	20240723	150300	207603683	1678	1678	1678	1678	0
362	20240723	150200	207603683	1678	1678	1678	1678	0
363	20240723	150100	207603683	1678	1678	1678	1678	0
364	20240723	150000	207603683	1678	1678	1678	1678	0
365	20240723	145900	207603683	1678	1678	1678	1678	0
366	20240723	145800	207603683	1678	1678	1678	1678	76
367	20240723	145700	207476155	1678	1674	1678	1673	1984
368	20240723	145600	204147252	1674	1678	1678	1674	1051
369	20240723	145500	202387874	1676	1676	1676	1676	702
370	20240723	145400	201211322	1678	1678	1678	1678	0
371	20240723	145300	201211322	1678	1678	1678	1678	0
372	20240723	145200	201211322	1678	1678	1678	1678	0
373	20240723	145100	201211322	1678	1678	1678	1678	26
374	20240723	145000	201167694	1678	1678	1678	1678	0
375	20240723	144900	201167694	1678	1678	1678	1678	300
376	20240723	144800	200664294	1678	1678	1678	1678	1
377	20240723	144700	200662616	1676	1674	1676	1674	201
378	20240723	144600	200325824	1674	1674	1674	1674	41
379	20240723	144500	200257190	1676	1677	1677	1676	1941
380	20240723	144400	197003633	1678	1681	1681	1678	2171
381	20240723	144300	193359220	1685	1685	1685	1685	0
382	20240723	144200	193359220	1685	1685	1685	1685	0
383	20240723	144100	193359220	1685	1685	1685	1685	0
384	20240723	144000	193359220	1685	1685	1685	1685	0
385	20240723	143900	193359220	1685	1685	1685	1685	0
386	20240723	143800	193359220	1685	1685	1685	1685	0
387	20240723	143700	193359220	1685	1685	1685	1685	0
388	20240723	143600	193359220	1685	1685	1685	1685	1
389	20240723	143500	193357535	1679	1679	1679	1679	36
390	20240723	143400	193297091	1680	1680	1680	1680	0
391	20240723	143300	193297091	1680	1680	1680	1680	0
392	20240723	143200	193297091	1680	1680	1680	1680	100
393	20240723	143100	193129091	1680	1685	1685	1680	26
394	20240723	143000	193085391	1686	1686	1686	1686	0
395	20240723	142900	193085391	1686	1686	1686	1686	0
396	20240723	142800	193085391	1686	1686	1686	1686	0
397	20240723	142700	193085391	1686	1686	1686	1686	0
398	20240723	142600	193085391	1686	1686	1686	1686	30
399	20240723	142500	193034811	1686	1686	1686	1686	1
400	20240723	142400	193033125	1686	1686	1686	1686	0
401	20240723	142300	193033125	1686	1686	1686	1686	0
402	20240723	142200	193033125	1686	1686	1686	1686	1028
403	20240723	142100	191299917	1686	1686	1686	1686	1
404	20240723	142000	191298231	1680	1680	1680	1680	1
405	20240723	141900	191296551	1686	1687	1687	1680	24
406	20240723	141800	191256204	1687	1687	1687	1687	300
407	20240723	141700	190750104	1687	1687	1687	1687	270
408	20240723	141600	190294614	1687	1687	1687	1687	0
409	20240723	141500	190294614	1687	1686	1687	1686	31
410	20240723	141400	190242347	1686	1683	1686	1683	679
411	20240723	141300	189098867	1683	1683	1683	1683	1
412	20240723	141200	189097184	1685	1685	1685	1685	0
413	20240723	141100	189097184	1685	1685	1685	1685	49
414	20240723	141000	189014619	1687	1687	1687	1687	0
415	20240723	140900	189014619	1687	1687	1687	1687	0
416	20240723	140800	189014619	1687	1687	1687	1687	0
417	20240723	140700	189014619	1687	1687	1687	1687	0
418	20240723	140600	189014619	1687	1687	1687	1687	0
419	20240723	140500	189014619	1687	1687	1687	1687	0
420	20240723	140400	189014619	1687	1678	1687	1678	217
421	20240723	140300	188650484	1687	1687	1687	1687	0
422	20240723	140200	188650484	1687	1687	1687	1687	0
423	20240723	140100	188650484	1687	1687	1687	1687	1
424	20240723	140000	188648797	1678	1678	1678	1678	500
425	20240723	135900	187809797	1687	1687	1687	1687	1
426	20240723	135800	187808110	1678	1678	1678	1678	0
427	20240723	135700	187808110	1678	1678	1678	1678	2
428	20240723	135600	187804754	1687	1687	1687	1687	0
429	20240723	135500	187804754	1687	1687	1687	1687	1
430	20240723	135400	187803067	1687	1687	1687	1687	0
431	20240723	135300	187803067	1687	1687	1687	1687	0
432	20240723	135200	187803067	1687	1686	1687	1686	23
433	20240723	135100	187764275	1687	1687	1687	1687	0
434	20240723	135000	187764275	1687	1687	1687	1687	0
435	20240723	134900	187764275	1687	1687	1687	1687	0
436	20240723	134800	187764275	1687	1687	1687	1687	0
437	20240723	134700	187764275	1687	1687	1687	1687	0
438	20240723	134600	187764275	1687	1687	1687	1687	0
439	20240723	134500	187764275	1687	1687	1687	1687	0
440	20240723	134400	187764275	1687	1687	1687	1687	149
441	20240723	134300	187512912	1674	1686	1686	1674	442
442	20240723	134200	186767832	1686	1686	1686	1686	0
443	20240723	134100	186767832	1686	1685	1686	1685	112
444	20240723	134000	186579033	1686	1686	1686	1686	0
445	20240723	133900	186579033	1686	1686	1686	1686	185
446	20240723	133800	186267123	1684	1684	1684	1684	200
447	20240723	133700	185930323	1684	1683	1684	1683	300
448	20240723	133600	185425223	1683	1685	1686	1683	788
449	20240723	133500	184097855	1671	1673	1673	1671	2000
450	20240723	133400	180754345	1670	1680	1680	1670	2000
451	20240723	133300	177406103	1696	1696	1696	1696	0
452	20240723	133200	177406103	1696	1696	1696	1696	0
453	20240723	133100	177406103	1696	1696	1696	1696	0
454	20240723	133000	177406103	1696	1696	1696	1696	0
455	20240723	132900	177406103	1696	1696	1696	1696	0
456	20240723	132800	177406103	1696	1696	1696	1696	0
457	20240723	132700	177406103	1696	1696	1696	1696	0
458	20240723	132600	177406103	1696	1696	1696	1696	0
459	20240723	132500	177406103	1696	1696	1696	1696	0
460	20240723	132400	177406103	1696	1696	1696	1696	0
461	20240723	132300	177406103	1696	1696	1696	1696	60
462	20240723	132200	177304343	1696	1696	1696	1696	0
463	20240723	132100	177304343	1696	1696	1696	1696	412
464	20240723	132000	176605591	1696	1696	1696	1696	0
465	20240723	131900	176605591	1696	1696	1696	1696	1
466	20240723	131800	176603895	1695	1695	1695	1695	879
467	20240723	131700	175113990	1695	1695	1695	1695	0
468	20240723	131600	175113990	1695	1695	1695	1695	10
469	20240723	131500	175097040	1694	1694	1694	1694	0
470	20240723	131400	175097040	1694	1694	1694	1694	9
471	20240723	131300	175081794	1694	1694	1694	1694	0
472	20240723	131200	175081794	1694	1694	1694	1694	0
473	20240723	131100	175081794	1694	1694	1694	1694	0
474	20240723	131000	175081794	1694	1694	1694	1694	60
475	20240723	130900	174980154	1685	1685	1685	1685	0
476	20240723	130800	174980154	1685	1685	1685	1685	0
477	20240723	130700	174980154	1685	1685	1685	1685	0
478	20240723	130600	174980154	1685	1686	1686	1685	633
479	20240723	130500	173912951	1676	1676	1676	1676	0
480	20240723	130400	173912951	1676	1676	1676	1676	0
481	20240723	130300	173912951	1676	1676	1676	1676	130
482	20240723	130200	173695071	1677	1685	1686	1677	271
483	20240723	130100	173239135	1685	1685	1685	1685	30
484	20240723	130000	173188585	1686	1684	1686	1684	295
485	20240723	125900	172691585	1683	1683	1683	1683	86
486	20240723	125800	172546847	1683	1683	1683	1683	4
487	20240723	125700	172540115	1685	1685	1685	1685	0
488	20240723	125600	172540115	1685	1685	1685	1685	0
489	20240723	125500	172540115	1685	1685	1685	1685	0
490	20240723	125400	172540115	1685	1685	1685	1685	0
491	20240723	125300	172540115	1685	1685	1685	1685	0
492	20240723	125200	172540115	1685	1685	1685	1685	0
493	20240723	125100	172540115	1685	1685	1685	1685	0
494	20240723	125000	172540115	1685	1685	1685	1685	0
495	20240723	124900	172540115	1685	1685	1685	1685	0
496	20240723	124800	172540115	1685	1685	1685	1685	1
497	20240723	124700	172538430	1675	1675	1675	1675	0
498	20240723	124600	172538430	1675	1675	1675	1675	300
499	20240723	124500	172035930	1685	1685	1685	1685	0
500	20240723	124400	172035930	1685	1685	1685	1685	0
501	20240723	124300	172035930	1685	1685	1685	1685	0
502	20240723	124200	172035930	1685	1685	1685	1685	0
503	20240723	124100	172035930	1685	1685	1685	1685	0
504	20240723	124000	172035930	1685	1685	1685	1685	0
505	20240723	123900	172035930	1685	1685	1685	1685	0
506	20240723	123800	172035930	1685	1685	1685	1685	0
507	20240723	123700	172035930	1685	1685	1685	1685	0
508	20240723	123600	172035930	1685	1685	1685	1685	11
509	20240723	123500	172017395	1685	1685	1685	1685	6
510	20240723	123400	172007285	1685	1685	1685	1685	9
511	20240723	123300	171992120	1685	1685	1685	1685	3
512	20240723	123200	171987065	1685	1685	1685	1685	0
513	20240723	123100	171987065	1685	1685	1685	1685	0
514	20240723	123000	171987065	1685	1685	1685	1685	0
515	20240723	122900	171987065	1685	1685	1685	1685	1
516	20240723	122800	171985380	1676	1676	1676	1676	0
517	20240723	122700	171985380	1676	1676	1676	1676	135
518	20240723	122600	171759120	1675	1675	1675	1675	368
519	20240723	122500	171142720	1675	1674	1675	1674	69
520	20240723	122400	171027178	1676	1676	1676	1676	0
521	20240723	122300	171027178	1676	1676	1676	1676	4
522	20240723	122200	171020474	1669	1669	1669	1669	0
523	20240723	122100	171020474	1669	1669	1669	1669	0
524	20240723	122000	171020474	1669	1669	1669	1669	0
525	20240723	121900	171020474	1669	1669	1669	1669	0
526	20240723	121800	171020474	1669	1669	1669	1669	0
527	20240723	121700	171020474	1669	1669	1669	1669	300
528	20240723	121600	170519774	1669	1669	1669	1669	0
529	20240723	121500	170519774	1669	1669	1669	1669	0
530	20240723	121400	170519774	1669	1670	1670	1669	1664
531	20240723	121300	167742007	1670	1670	1670	1670	0
532	20240723	121200	167742007	1670	1670	1670	1670	10
533	20240723	121100	167725307	1670	1670	1670	1670	0
534	20240723	121000	167725307	1670	1670	1670	1670	0
535	20240723	120900	167725307	1670	1670	1670	1670	0
536	20240723	120800	167725307	1670	1670	1670	1670	0
537	20240723	120700	167725307	1670	1672	1672	1670	2161
538	20240723	120600	164114956	1672	1672	1672	1672	0
539	20240723	120500	164114956	1672	1672	1672	1672	0
540	20240723	120400	164114956	1672	1672	1672	1672	0
541	20240723	120300	164114956	1672	1672	1672	1672	0
542	20240723	120200	164114956	1672	1672	1672	1672	1
543	20240723	120100	164113284	1682	1682	1682	1682	0
544	20240723	120000	164113284	1682	1682	1682	1682	0
545	20240723	115900	164113284	1682	1682	1682	1682	0
546	20240723	115800	164113284	1682	1682	1682	1682	0
547	20240723	115700	164113284	1682	1682	1682	1682	0
548	20240723	115600	164113284	1682	1682	1682	1682	0
549	20240723	115500	164113284	1682	1682	1682	1682	0
550	20240723	115400	164113284	1682	1682	1682	1682	0
551	20240723	115300	164113284	1682	1682	1682	1682	0
552	20240723	115200	164113284	1682	1675	1682	1671	1000
553	20240723	115100	162441717	1675	1675	1675	1675	0
554	20240723	115000	162441717	1675	1677	1677	1675	1000
555	20240723	114900	160766205	1684	1684	1684	1684	0
556	20240723	114800	160766205	1684	1684	1684	1684	0
557	20240723	114700	160766205	1684	1684	1684	1684	0
558	20240723	114600	160766205	1684	1684	1684	1684	1
559	20240723	114500	160764521	1677	1677	1677	1677	0
560	20240723	114400	160764521	1677	1679	1679	1677	521
561	20240723	114300	159890280	1678	1678	1678	1678	0
562	20240723	114200	159890280	1678	1678	1678	1678	0
563	20240723	114100	159890280	1678	1678	1678	1678	0
564	20240723	114000	159890280	1678	1678	1678	1678	0
565	20240723	113900	159890280	1678	1678	1678	1678	0
566	20240723	113800	159890280	1678	1678	1678	1678	0
567	20240723	113700	159890280	1678	1678	1678	1678	0
568	20240723	113600	159890280	1678	1678	1678	1678	1
569	20240723	113500	159888602	1678	1679	1679	1678	1000
570	20240723	113400	158210301	1685	1685	1685	1685	1
571	20240723	113300	158208616	1680	1680	1680	1680	0
572	20240723	113200	158208616	1680	1680	1680	1680	0
573	20240723	113100	158208616	1680	1680	1680	1680	0
574	20240723	113000	158208616	1680	1680	1680	1680	0
575	20240723	112900	158208616	1680	1680	1680	1680	0
576	20240723	112800	158208616	1680	1680	1680	1680	0
577	20240723	112700	158208616	1680	1680	1680	1680	500
578	20240723	112600	157368616	1685	1685	1685	1685	0
579	20240723	112500	157368616	1685	1685	1685	1685	115
580	20240723	112400	157174841	1685	1685	1685	1685	0
581	20240723	112300	157174841	1685	1685	1685	1685	4
582	20240723	112200	157168101	1685	1685	1685	1685	0
583	20240723	112100	157168101	1685	1685	1685	1685	0
584	20240723	112000	157168101	1685	1685	1685	1685	0
585	20240723	111900	157168101	1685	1685	1685	1685	0
586	20240723	111800	157168101	1685	1685	1685	1685	300
587	20240723	111700	156662601	1686	1686	1686	1686	0
588	20240723	111600	156662601	1686	1686	1686	1686	0
589	20240723	111500	156662601	1686	1686	1686	1686	0
590	20240723	111400	156662601	1686	1686	1686	1686	0
591	20240723	111300	156662601	1686	1686	1686	1686	0
592	20240723	111200	156662601	1686	1686	1686	1686	0
593	20240723	111100	156662601	1686	1686	1686	1686	0
594	20240723	111000	156662601	1686	1686	1686	1686	5
595	20240723	110900	156654171	1686	1686	1686	1686	0
596	20240723	110800	156654171	1686	1686	1686	1686	0
597	20240723	110700	156654171	1686	1686	1686	1686	0
598	20240723	110600	156654171	1686	1686	1686	1686	0
599	20240723	110500	156654171	1686	1686	1686	1686	0
600	20240723	110400	156654171	1686	1686	1686	1686	0
601	20240723	110300	156654171	1686	1686	1686	1686	0
602	20240723	110200	156654171	1686	1686	1686	1686	46
603	20240723	110100	156576615	1686	1686	1686	1686	1288
604	20240723	110000	154405047	1686	1686	1686	1686	1
605	20240723	105900	154403361	1676	1676	1676	1676	0
606	20240723	105800	154403361	1676	1676	1676	1676	0
607	20240723	105700	154403361	1676	1676	1676	1676	1
608	20240723	105600	154401685	1676	1677	1677	1676	600
609	20240723	105500	153395935	1686	1686	1686	1686	0
610	20240723	105400	153395935	1686	1686	1686	1686	0
611	20240723	105300	153395935	1686	1686	1686	1686	0
612	20240723	105200	153395935	1686	1682	1686	1682	61
613	20240723	105100	153293277	1682	1682	1682	1682	153
614	20240723	105000	153035931	1676	1676	1676	1676	0
615	20240723	104900	153035931	1676	1681	1681	1676	200
616	20240723	104800	152700481	1681	1681	1681	1681	0
617	20240723	104700	152700481	1681	1681	1681	1681	25
618	20240723	104600	152658456	1681	1681	1681	1681	767
619	20240723	104500	151369129	1682	1682	1682	1681	714
620	20240723	104400	150168381	1682	1682	1682	1682	200
621	20240723	104300	149831981	1683	1683	1683	1683	42
622	20240723	104200	149761295	1683	1683	1683	1676	174
623	20240723	104100	149468761	1683	1683	1683	1683	0
624	20240723	104000	149468761	1683	1683	1683	1683	0
625	20240723	103900	149468761	1683	1675	1684	1670	201
626	20240723	103800	149132567	1684	1684	1684	1684	0
627	20240723	103700	149132567	1684	1684	1684	1684	5
628	20240723	103600	149124147	1676	1676	1676	1676	0
629	20240723	103500	149124147	1676	1676	1676	1676	1726
630	20240723	103400	146231371	1676	1676	1676	1676	100
631	20240723	103300	146063771	1676	1673	1676	1666	294
632	20240723	103200	145573297	1673	1676	1676	1673	25
633	20240723	103100	145531442	1676	1671	1676	1666	4310
634	20240723	103000	138341017	1676	1676	1676	1676	0
635	20240723	102900	138341017	1676	1676	1676	1676	100
636	20240723	102800	138173417	1676	1671	1676	1671	11
637	20240723	102700	138155016	1676	1676	1676	1676	374
638	20240723	102600	137528192	1676	1676	1676	1676	0
639	20240723	102500	137528192	1676	1676	1676	1676	20
640	20240723	102400	137494672	1676	1671	1676	1671	40
641	20240723	102300	137427772	1671	1670	1671	1670	989
642	20240723	102200	135776100	1671	1671	1671	1671	120
643	20240723	102100	135575580	1671	1670	1671	1670	516
644	20240723	102000	134713550	1672	1672	1672	1672	50
645	20240723	101900	134629950	1672	1672	1672	1672	4
646	20240723	101800	134623262	1675	1676	1676	1675	1314
647	20240723	101700	132421336	1676	1677	1677	1676	3492
648	20240723	101600	126568438	1676	1676	1676	1676	0
649	20240723	101500	126568438	1676	1676	1676	1676	0
650	20240723	101400	126568438	1676	1685	1686	1676	5500
651	20240723	101300	117343418	1686	1686	1686	1686	10
652	20240723	101200	117326558	1678	1685	1685	1678	2609
653	20240723	101100	112939967	1691	1691	1691	1691	0
654	20240723	101000	112939967	1691	1685	1697	1683	6039
655	20240723	100900	102774847	1685	1685	1685	1685	0
656	20240723	100800	102774847	1685	1688	1688	1685	5000
657	20240723	100700	94342673	1700	1700	1700	1700	150
658	20240723	100600	94087673	1703	1703	1703	1703	0
659	20240723	100500	94087673	1703	1703	1703	1703	0
660	20240723	100400	94087673	1703	1703	1703	1703	6
661	20240723	100300	94077455	1688	1688	1688	1688	0
662	20240723	100200	94077455	1688	1702	1702	1688	1576
663	20240723	100100	91400703	1702	1702	1702	1702	7
664	20240723	100000	91388789	1702	1702	1702	1702	1
665	20240723	095900	91387087	1704	1704	1704	1704	0
666	20240723	095800	91387087	1704	1704	1704	1704	1
667	20240723	095700	91385383	1688	1688	1688	1688	1666
668	20240723	095600	88573175	1706	1706	1706	1706	0
669	20240723	095500	88573175	1706	1706	1706	1706	7
670	20240723	095400	88561233	1708	1708	1708	1708	0
671	20240723	095300	88561233	1708	1691	1708	1687	501
672	20240723	095200	87715073	1716	1716	1716	1716	0
673	20240723	095100	87715073	1716	1696	1716	1688	6281
674	20240723	095000	77105705	1700	1701	1701	1700	2000
675	20240723	094900	73705556	1708	1708	1708	1708	0
676	20240723	094800	73705556	1708	1708	1708	1708	699
677	20240723	094700	72511664	1708	1705	1708	1705	730
678	20240723	094600	71266633	1705	1716	1716	1705	2903
679	20240723	094500	66300841	1728	1728	1728	1728	1
680	20240723	094400	66299113	1720	1721	1727	1720	1246
681	20240723	094300	64155541	1727	1721	1727	1721	1959
682	20240723	094200	60774754	1727	1727	1727	1727	825
683	20240723	094100	59349979	1720	1727	1727	1720	2145
684	20240723	094000	55648109	1727	1727	1727	1725	4249
685	20240723	093900	48310546	1728	1725	1728	1725	2502
686	20240723	093800	43993591	1728	1728	1728	1728	0
687	20240723	093700	43993591	1728	1728	1728	1728	0
688	20240723	093600	43993591	1728	1727	1728	1727	201
689	20240723	093500	43646463	1727	1722	1727	1721	5019
690	20240723	093400	34986835	1721	1718	1721	1696	3475
691	20240723	093300	29014969	1717	1717	1717	1717	1553
692	20240723	093200	26348468	1717	1717	1717	1717	0
693	20240723	093100	26348468	1717	1717	1717	1717	11
694	20240723	093000	26329581	1717	1717	1717	1717	4
695	20240723	092900	26322713	1700	1715	1715	1700	1069
696	20240723	092800	24494178	1715	1714	1715	1714	2269
697	20240723	092700	20602947	1718	1718	1718	1718	0
698	20240723	092600	20602947	1718	1713	1718	1694	1603
699	20240723	092500	17852468	1712	1708	1712	1708	1976
700	20240723	092400	14471490	1708	1702	1708	1702	1029
701	20240723	092300	12719110	1703	1703	1703	1703	0
702	20240723	092200	12719110	1703	1689	1703	1689	523
703	20240723	092100	11835508	1688	1688	1688	1688	0
704	20240723	092000	11835508	1688	1688	1688	1688	0
705	20240723	091900	11835508	1688	1688	1688	1688	1
706	20240723	091800	11833820	1698	1698	1698	1698	0
707	20240723	091700	11833820	1698	1698	1698	1698	0
708	20240723	091600	11833820	1698	1698	1698	1698	1
709	20240723	091500	11832122	1697	1688	1697	1688	1201
710	20240723	091400	9795816	1697	1697	1697	1697	1
711	20240723	091300	9794119	1689	1689	1689	1689	300
712	20240723	091200	9287419	1693	1693	1693	1693	93
713	20240723	091100	9129970	1700	1694	1700	1694	861
714	20240723	091000	7671430	1704	1704	1704	1704	1
715	20240723	090900	7669726	1693	1693	1693	1693	8
716	20240723	090800	7656182	1705	1706	1706	1705	2
717	20240723	090700	7652771	1694	1694	1694	1694	143
718	20240723	090600	7410529	1709	1709	1709	1709	1
719	20240723	090500	7408820	1710	1707	1710	1707	600
720	20240723	090400	6383355	1712	1712	1712	1712	1
721	20240723	090300	6381643	1698	1698	1698	1698	1000
722	20240723	090200	4683643	1719	1720	1720	1719	602
723	20240723	090100	3648405	1722	1702	1722	1698	2079
724	20240723	090000	103620	1727	1727	1727	1727	60