KissMeData/271830/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	202500	1689569220	4165	4165	4165	4165	17343
3	20230724	202400	1689569220	4165	4165	4165	4165	0
4	20230724	202300	1689569220	4165	4165	4165	4165	0
5	20230724	202200	1689569220	4165	4165	4165	4165	0
6	20230724	202100	1689569220	4165	4165	4165	4165	0
7	20230724	202000	1689569220	4165	4165	4165	4165	0
8	20230724	201900	1689569220	4165	4165	4165	4165	0
9	20230724	201800	1689569220	4165	4165	4165	4165	0
10	20230724	201700	1689569220	4165	4165	4165	4165	0
11	20230724	201600	1689569220	4165	4165	4165	4165	0
12	20230724	201500	1689569220	4165	4165	4165	4165	0
13	20230724	201400	1689569220	4165	4165	4165	4165	0
14	20230724	201300	1689569220	4165	4165	4165	4165	0
15	20230724	201200	1689569220	4165	4165	4165	4165	0
16	20230724	201100	1689569220	4165	4165	4165	4165	0
17	20230724	201000	1689569220	4165	4165	4165	4165	0
18	20230724	200900	1689569220	4165	4165	4165	4165	0
19	20230724	200800	1689569220	4165	4165	4165	4165	0
20	20230724	200700	1689569220	4165	4165	4165	4165	0
21	20230724	200600	1689569220	4165	4165	4165	4165	0
22	20230724	200500	1689569220	4165	4165	4165	4165	0
23	20230724	200400	1689569220	4165	4165	4165	4165	0
24	20230724	200300	1689569220	4165	4165	4165	4165	0
25	20230724	200200	1689569220	4165	4165	4165	4165	0
26	20230724	200100	1689569220	4165	4165	4165	4165	0
27	20230724	200000	1689569220	4165	4165	4165	4165	0
28	20230724	195900	1689569220	4165	4165	4165	4165	0
29	20230724	195800	1689569220	4165	4165	4165	4165	0
30	20230724	195700	1689569220	4165	4165	4165	4165	0
31	20230724	195600	1689569220	4165	4165	4165	4165	0
32	20230724	195500	1689569220	4165	4165	4165	4165	17343
33	20230724	195400	1689569220	4165	4165	4165	4165	0
34	20230724	195300	1689569220	4165	4165	4165	4165	0
35	20230724	195200	1689569220	4165	4165	4165	4165	0
36	20230724	195100	1689569220	4165	4165	4165	4165	0
37	20230724	195000	1689569220	4165	4165	4165	4165	0
38	20230724	194900	1689569220	4165	4165	4165	4165	0
39	20230724	194800	1689569220	4165	4165	4165	4165	0
40	20230724	194700	1689569220	4165	4165	4165	4165	0
41	20230724	194600	1689569220	4165	4165	4165	4165	0
42	20230724	194500	1689569220	4165	4165	4165	4165	0
43	20230724	194400	1689569220	4165	4165	4165	4165	0
44	20230724	194300	1689569220	4165	4165	4165	4165	0
45	20230724	194200	1689569220	4165	4165	4165	4165	0
46	20230724	194100	1689569220	4165	4165	4165	4165	0
47	20230724	194000	1689569220	4165	4165	4165	4165	0
48	20230724	193900	1689569220	4165	4165	4165	4165	0
49	20230724	193800	1689569220	4165	4165	4165	4165	0
50	20230724	193700	1689569220	4165	4165	4165	4165	0
51	20230724	193600	1689569220	4165	4165	4165	4165	0
52	20230724	193500	1689569220	4165	4165	4165	4165	0
53	20230724	193400	1689569220	4165	4165	4165	4165	0
54	20230724	193300	1689569220	4165	4165	4165	4165	0
55	20230724	193200	1689569220	4165	4165	4165	4165	0
56	20230724	193100	1689569220	4165	4165	4165	4165	0
57	20230724	193000	1689569220	4165	4165	4165	4165	0
58	20230724	192900	1689569220	4165	4165	4165	4165	0
59	20230724	192800	1689569220	4165	4165	4165	4165	0
60	20230724	192700	1689569220	4165	4165	4165	4165	0
61	20230724	192600	1689569220	4165	4165	4165	4165	0
62	20230724	192500	1689569220	4165	4165	4165	4165	17343
63	20230724	192400	1689569220	4165	4165	4165	4165	0
64	20230724	192300	1689569220	4165	4165	4165	4165	0
65	20230724	192200	1689569220	4165	4165	4165	4165	0
66	20230724	192100	1689569220	4165	4165	4165	4165	0
67	20230724	192000	1689569220	4165	4165	4165	4165	0
68	20230724	191900	1689569220	4165	4165	4165	4165	0
69	20230724	191800	1689569220	4165	4165	4165	4165	0
70	20230724	191700	1689569220	4165	4165	4165	4165	0
71	20230724	191600	1689569220	4165	4165	4165	4165	0
72	20230724	191500	1689569220	4165	4165	4165	4165	0
73	20230724	191400	1689569220	4165	4165	4165	4165	0
74	20230724	191300	1689569220	4165	4165	4165	4165	0
75	20230724	191200	1689569220	4165	4165	4165	4165	0
76	20230724	191100	1689569220	4165	4165	4165	4165	0
77	20230724	191000	1689569220	4165	4165	4165	4165	0
78	20230724	190900	1689569220	4165	4165	4165	4165	0
79	20230724	190800	1689569220	4165	4165	4165	4165	0
80	20230724	190700	1689569220	4165	4165	4165	4165	0
81	20230724	190600	1689569220	4165	4165	4165	4165	0
82	20230724	190500	1689569220	4165	4165	4165	4165	0
83	20230724	190400	1689569220	4165	4165	4165	4165	0
84	20230724	190300	1689569220	4165	4165	4165	4165	0
85	20230724	190200	1689569220	4165	4165	4165	4165	0
86	20230724	190100	1689569220	4165	4165	4165	4165	0
87	20230724	190000	1689569220	4165	4165	4165	4165	0
88	20230724	185900	1689569220	4165	4165	4165	4165	0
89	20230724	185800	1689569220	4165	4165	4165	4165	0
90	20230724	185700	1689569220	4165	4165	4165	4165	0
91	20230724	185600	1689569220	4165	4165	4165	4165	0
92	20230724	185500	1689569220	4165	4165	4165	4165	17343
93	20230724	185400	1689569220	4165	4165	4165	4165	0
94	20230724	185300	1689569220	4165	4165	4165	4165	0
95	20230724	185200	1689569220	4165	4165	4165	4165	0
96	20230724	185100	1689569220	4165	4165	4165	4165	0
97	20230724	185000	1689569220	4165	4165	4165	4165	0
98	20230724	184900	1689569220	4165	4165	4165	4165	0
99	20230724	184800	1689569220	4165	4165	4165	4165	0
100	20230724	184700	1689569220	4165	4165	4165	4165	0
101	20230724	184600	1689569220	4165	4165	4165	4165	0
102	20230724	184500	1689569220	4165	4165	4165	4165	0
103	20230724	184400	1689569220	4165	4165	4165	4165	0
104	20230724	184300	1689569220	4165	4165	4165	4165	0
105	20230724	184200	1689569220	4165	4165	4165	4165	0
106	20230724	184100	1689569220	4165	4165	4165	4165	0
107	20230724	184000	1689569220	4165	4165	4165	4165	0
108	20230724	183900	1689569220	4165	4165	4165	4165	0
109	20230724	183800	1689569220	4165	4165	4165	4165	0
110	20230724	183700	1689569220	4165	4165	4165	4165	0
111	20230724	183600	1689569220	4165	4165	4165	4165	0
112	20230724	183500	1689569220	4165	4165	4165	4165	0
113	20230724	183400	1689569220	4165	4165	4165	4165	0
114	20230724	183300	1689569220	4165	4165	4165	4165	0
115	20230724	183200	1689569220	4165	4165	4165	4165	0
116	20230724	183100	1689569220	4165	4165	4165	4165	0
117	20230724	183000	1689569220	4165	4165	4165	4165	0
118	20230724	182900	1689569220	4165	4165	4165	4165	0
119	20230724	182800	1689569220	4165	4165	4165	4165	0
120	20230724	182700	1689569220	4165	4165	4165	4165	0
121	20230724	182600	1689569220	4165	4165	4165	4165	0
122	20230724	182500	1689569220	4165	4165	4165	4165	17343
123	20230724	182400	1689569220	4165	4165	4165	4165	0
124	20230724	182300	1689569220	4165	4165	4165	4165	0
125	20230724	182200	1689569220	4165	4165	4165	4165	0
126	20230724	182100	1689569220	4165	4165	4165	4165	0
127	20230724	182000	1689569220	4165	4165	4165	4165	0
128	20230724	181900	1689569220	4165	4165	4165	4165	0
129	20230724	181800	1689569220	4165	4165	4165	4165	0
130	20230724	181700	1689569220	4165	4165	4165	4165	0
131	20230724	181600	1689569220	4165	4165	4165	4165	0
132	20230724	181500	1689569220	4165	4165	4165	4165	0
133	20230724	181400	1689569220	4165	4165	4165	4165	0
134	20230724	181300	1689569220	4165	4165	4165	4165	0
135	20230724	181200	1689569220	4165	4165	4165	4165	0
136	20230724	181100	1689569220	4165	4165	4165	4165	0
137	20230724	181000	1689569220	4165	4165	4165	4165	0
138	20230724	180900	1689569220	4165	4165	4165	4165	0
139	20230724	180800	1689569220	4165	4165	4165	4165	0
140	20230724	180700	1689569220	4165	4165	4165	4165	0
141	20230724	180600	1689569220	4165	4165	4165	4165	0
142	20230724	180500	1689569220	4165	4165	4165	4165	0
143	20230724	180400	1689569220	4165	4165	4165	4165	0
144	20230724	180300	1689569220	4165	4165	4165	4165	0
145	20230724	180200	1689569220	4165	4165	4165	4165	0
146	20230724	180100	1689569220	4165	4165	4165	4165	0
147	20230724	180000	1689569220	4165	4165	4165	4165	0
148	20230724	175900	1689569220	4165	4165	4165	4165	0
149	20230724	175800	1689569220	4165	4165	4165	4165	0
150	20230724	175700	1689569220	4165	4165	4165	4165	0
151	20230724	175600	1689569220	4165	4165	4165	4165	0
152	20230724	175500	1689569220	4165	4165	4165	4165	17343
153	20230724	175400	1689569220	4165	4165	4165	4165	0
154	20230724	175300	1689569220	4165	4165	4165	4165	0
155	20230724	175200	1689569220	4165	4165	4165	4165	0
156	20230724	175100	1689569220	4165	4165	4165	4165	0
157	20230724	175000	1689569220	4165	4165	4165	4165	0
158	20230724	174900	1689569220	4165	4165	4165	4165	0
159	20230724	174800	1689569220	4165	4165	4165	4165	0
160	20230724	174700	1689569220	4165	4165	4165	4165	0
161	20230724	174600	1689569220	4165	4165	4165	4165	0
162	20230724	174500	1689569220	4165	4165	4165	4165	0
163	20230724	174400	1689569220	4165	4165	4165	4165	0
164	20230724	174300	1689569220	4165	4165	4165	4165	0
165	20230724	174200	1689569220	4165	4165	4165	4165	0
166	20230724	174100	1689569220	4165	4165	4165	4165	0
167	20230724	174000	1689569220	4165	4165	4165	4165	0
168	20230724	173900	1689569220	4165	4165	4165	4165	0
169	20230724	173800	1689569220	4165	4165	4165	4165	0
170	20230724	173700	1689569220	4165	4165	4165	4165	0
171	20230724	173600	1689569220	4165	4165	4165	4165	0
172	20230724	173500	1689569220	4165	4165	4165	4165	0
173	20230724	173400	1689569220	4165	4165	4165	4165	0
174	20230724	173300	1689569220	4165	4165	4165	4165	0
175	20230724	173200	1689569220	4165	4165	4165	4165	0
176	20230724	173100	1689569220	4165	4165	4165	4165	0
177	20230724	173000	1689569220	4165	4165	4165	4165	0
178	20230724	172900	1689569220	4165	4165	4165	4165	0
179	20230724	172800	1689569220	4165	4165	4165	4165	0
180	20230724	172700	1689569220	4165	4165	4165	4165	0
181	20230724	172600	1689569220	4165	4165	4165	4165	0
182	20230724	172500	1689569220	4165	4165	4165	4165	17343
183	20230724	172400	1689569220	4165	4165	4165	4165	0
184	20230724	172300	1689569220	4165	4165	4165	4165	0
185	20230724	172200	1689569220	4165	4165	4165	4165	0
186	20230724	172100	1689569220	4165	4165	4165	4165	0
187	20230724	172000	1689569220	4165	4165	4165	4165	0
188	20230724	171900	1689569220	4165	4165	4165	4165	0
189	20230724	171800	1689569220	4165	4165	4165	4165	0
190	20230724	171700	1689569220	4165	4165	4165	4165	0
191	20230724	171600	1689569220	4165	4165	4165	4165	0
192	20230724	171500	1689569220	4165	4165	4165	4165	0
193	20230724	171400	1689569220	4165	4165	4165	4165	0
194	20230724	171300	1689569220	4165	4165	4165	4165	0
195	20230724	171200	1689569220	4165	4165	4165	4165	0
196	20230724	171100	1689569220	4165	4165	4165	4165	0
197	20230724	171000	1689569220	4165	4165	4165	4165	0
198	20230724	170900	1689569220	4165	4165	4165	4165	0
199	20230724	170800	1689569220	4165	4165	4165	4165	0
200	20230724	170700	1689569220	4165	4165	4165	4165	0
201	20230724	170600	1689569220	4165	4165	4165	4165	0
202	20230724	170500	1689569220	4165	4165	4165	4165	0
203	20230724	170400	1689569220	4165	4165	4165	4165	0
204	20230724	170300	1689569220	4165	4165	4165	4165	0
205	20230724	170200	1689569220	4165	4165	4165	4165	0
206	20230724	170100	1689569220	4165	4165	4165	4165	0
207	20230724	170000	1689569220	4165	4165	4165	4165	0
208	20230724	165900	1689569220	4165	4165	4165	4165	0
209	20230724	165800	1689569220	4165	4165	4165	4165	0
210	20230724	165700	1689569220	4165	4165	4165	4165	0
211	20230724	165600	1689569220	4165	4165	4165	4165	0
212	20230724	165500	1689569220	4165	4165	4165	4165	17343
213	20230724	165400	1689569220	4165	4165	4165	4165	0
214	20230724	165300	1689569220	4165	4165	4165	4165	0
215	20230724	165200	1689569220	4165	4165	4165	4165	0
216	20230724	165100	1689569220	4165	4165	4165	4165	0
217	20230724	165000	1689569220	4165	4165	4165	4165	0
218	20230724	164900	1689569220	4165	4165	4165	4165	0
219	20230724	164800	1689569220	4165	4165	4165	4165	0
220	20230724	164700	1689569220	4165	4165	4165	4165	0
221	20230724	164600	1689569220	4165	4165	4165	4165	0
222	20230724	164500	1689569220	4165	4165	4165	4165	0
223	20230724	164400	1689569220	4165	4165	4165	4165	0
224	20230724	164300	1689569220	4165	4165	4165	4165	0
225	20230724	164200	1689569220	4165	4165	4165	4165	0
226	20230724	164100	1689569220	4165	4165	4165	4165	0
227	20230724	164000	1689569220	4165	4165	4165	4165	0
228	20230724	163900	1689569220	4165	4165	4165	4165	0
229	20230724	163800	1689569220	4165	4165	4165	4165	0
230	20230724	163700	1689569220	4165	4165	4165	4165	0
231	20230724	163600	1689569220	4165	4165	4165	4165	0
232	20230724	163500	1689569220	4165	4165	4165	4165	0
233	20230724	163400	1689569220	4165	4165	4165	4165	0
234	20230724	163300	1689569220	4165	4165	4165	4165	0
235	20230724	163200	1689569220	4165	4165	4165	4165	0
236	20230724	163100	1689569220	4165	4165	4165	4165	0
237	20230724	163000	1689569220	4165	4165	4165	4165	0
238	20230724	162900	1689569220	4165	4165	4165	4165	0
239	20230724	162800	1689569220	4165	4165	4165	4165	0
240	20230724	162700	1689569220	4165	4165	4165	4165	0
241	20230724	162600	1689569220	4165	4165	4165	4165	0
242	20230724	162500	1689569220	4165	4165	4165	4165	17343
243	20230724	162400	1689569220	4165	4165	4165	4165	0
244	20230724	162300	1689569220	4165	4165	4165	4165	0
245	20230724	162200	1689569220	4165	4165	4165	4165	0
246	20230724	162100	1689569220	4165	4165	4165	4165	0
247	20230724	162000	1689569220	4165	4165	4165	4165	0
248	20230724	161900	1689569220	4165	4165	4165	4165	0
249	20230724	161800	1689569220	4165	4165	4165	4165	0
250	20230724	161700	1689569220	4165	4165	4165	4165	0
251	20230724	161600	1689569220	4165	4165	4165	4165	0
252	20230724	161500	1689569220	4165	4165	4165	4165	0
253	20230724	161400	1689569220	4165	4165	4165	4165	0
254	20230724	161300	1689569220	4165	4165	4165	4165	0
255	20230724	161200	1689569220	4165	4165	4165	4165	0
256	20230724	161100	1689569220	4165	4165	4165	4165	0
257	20230724	161000	1689569220	4165	4165	4165	4165	0
258	20230724	160900	1689569220	4165	4165	4165	4165	0
259	20230724	160800	1689569220	4165	4165	4165	4165	0
260	20230724	160700	1689569220	4165	4165	4165	4165	0
261	20230724	160600	1689569220	4165	4165	4165	4165	0
262	20230724	160500	1689569220	4165	4165	4165	4165	0
263	20230724	160400	1689569220	4165	4165	4165	4165	0
264	20230724	160300	1689569220	4165	4165	4165	4165	0
265	20230724	160200	1689569220	4165	4165	4165	4165	0
266	20230724	160100	1689569220	4165	4165	4165	4165	0
267	20230724	160000	1689569220	4165	4165	4165	4165	0
268	20230724	155900	1689569220	4165	4165	4165	4165	0
269	20230724	155800	1689569220	4165	4165	4165	4165	0
270	20230724	155700	1689569220	4165	4165	4165	4165	0
271	20230724	155600	1689569220	4165	4165	4165	4165	0
272	20230724	155500	1689569220	4165	4165	4165	4165	17343
273	20230724	155400	1689569220	4165	4165	4165	4165	0
274	20230724	155300	1689569220	4165	4165	4165	4165	0
275	20230724	155200	1689569220	4165	4165	4165	4165	0
276	20230724	155100	1689569220	4165	4165	4165	4165	0
277	20230724	155000	1689569220	4165	4165	4165	4165	0
278	20230724	154900	1689569220	4165	4165	4165	4165	0
279	20230724	154800	1689569220	4165	4165	4165	4165	0
280	20230724	154700	1689569220	4165	4165	4165	4165	0
281	20230724	154600	1689569220	4165	4165	4165	4165	0
282	20230724	154500	1689569220	4165	4165	4165	4165	0
283	20230724	154400	1689569220	4165	4165	4165	4165	0
284	20230724	154300	1689569220	4165	4165	4165	4165	0
285	20230724	154200	1689569220	4165	4165	4165	4165	0
286	20230724	154100	1689569220	4165	4165	4165	4165	0
287	20230724	154000	1689569220	4165	4165	4165	4165	0
288	20230724	153900	1689569220	4165	4165	4165	4165	0
289	20230724	153800	1689569220	4165	4165	4165	4165	0
290	20230724	153700	1689569220	4165	4165	4165	4165	0
291	20230724	153600	1689569220	4165	4165	4165	4165	0
292	20230724	153500	1689569220	4165	4165	4165	4165	0
293	20230724	153400	1689569220	4165	4165	4165	4165	0
294	20230724	153300	1689569220	4165	4165	4165	4165	0
295	20230724	153200	1689569220	4165	4165	4165	4165	0
296	20230724	153100	1689569220	4165	4165	4165	4165	0
297	20230724	153000	1689569220	4165	4165	4165	4165	17343
298	20230724	152900	1617335625	4170	4170	4170	4170	0
299	20230724	152800	1617335625	4170	4170	4170	4170	0
300	20230724	152700	1617335625	4170	4170	4170	4170	0
301	20230724	152600	1617335625	4170	4170	4170	4170	0
302	20230724	152500	1617335625	4170	4170	4170	4170	0
303	20230724	152400	1617335625	4170	4170	4170	4170	0
304	20230724	152300	1617335625	4170	4170	4170	4170	0
305	20230724	152200	1617335625	4170	4170	4170	4170	0
306	20230724	152100	1617335625	4170	4170	4170	4170	0
307	20230724	152000	1617335625	4170	4170	4170	4170	0
308	20230724	151900	1617335625	4170	4190	4190	4165	4520
309	20230724	151800	1598451555	4190	4200	4200	4190	2119
310	20230724	151700	1589561930	4200	4215	4215	4200	2069
311	20230724	151600	1580870110	4205	4205	4205	4205	166
312	20230724	151500	1580172080	4205	4200	4205	4200	246
313	20230724	151400	1579137660	4200	4200	4200	4200	58
314	20230724	151300	1578894060	4200	4200	4215	4200	2604
315	20230724	151200	1567955715	4200	4215	4215	4200	2836
316	20230724	151100	1556040800	4220	4225	4230	4220	110
317	20230724	151000	1555575920	4225	4225	4225	4225	140
318	20230724	150900	1554984420	4225	4225	4225	4225	28
319	20230724	150800	1554866120	4220	4220	4220	4220	631
320	20230724	150700	1552203300	4220	4215	4220	4215	81
321	20230724	150600	1551861505	4220	4220	4220	4220	301
322	20230724	150500	1550591285	4220	4220	4220	4220	8
323	20230724	150400	1550557525	4220	4220	4220	4220	0
324	20230724	150300	1550557525	4220	4205	4220	4205	126
325	20230724	150200	1550025875	4205	4205	4205	4205	0
326	20230724	150100	1550025875	4205	4205	4205	4205	0
327	20230724	150000	1550025875	4205	4205	4210	4205	112
328	20230724	145900	1549554865	4195	4200	4200	4195	1265
329	20230724	145800	1544243660	4200	4200	4200	4200	1
330	20230724	145700	1544239460	4200	4200	4200	4200	1323
331	20230724	145600	1538682860	4200	4205	4205	4200	100
332	20230724	145500	1538262560	4205	4205	4205	4205	0
333	20230724	145400	1538262560	4205	4205	4205	4205	1338
334	20230724	145300	1532636270	4210	4210	4210	4210	290
335	20230724	145200	1531415370	4205	4205	4205	4205	1000
336	20230724	145100	1527210370	4210	4210	4210	4210	124
337	20230724	145000	1526688330	4210	4210	4210	4210	100
338	20230724	144900	1526267330	4210	4215	4215	4210	127
339	20230724	144800	1525732070	4215	4210	4215	4210	1049
340	20230724	144700	1521315775	4215	4215	4215	4215	101
341	20230724	144600	1520890060	4215	4215	4215	4210	62
342	20230724	144500	1520628780	4215	4215	4215	4215	0
343	20230724	144400	1520628780	4215	4215	4215	4215	1
344	20230724	144300	1520624565	4215	4210	4215	4210	20
345	20230724	144200	1520540360	4215	4215	4215	4215	0
346	20230724	144100	1520540360	4215	4215	4215	4215	30
347	20230724	144000	1520413910	4205	4200	4205	4200	620
348	20230724	143900	1517809640	4205	4215	4215	4205	350
349	20230724	143800	1516336220	4215	4210	4215	4210	527
350	20230724	143700	1514117545	4200	4200	4200	4195	1388
351	20230724	143600	1508287970	4200	4200	4200	4200	1
352	20230724	143500	1508283770	4200	4200	4200	4200	19
353	20230724	143400	1508203970	4200	4200	4200	4200	21
354	20230724	143300	1508115770	4195	4195	4195	4195	1
355	20230724	143200	1508111575	4200	4195	4200	4195	152
356	20230724	143100	1507473930	4200	4200	4200	4200	0
357	20230724	143000	1507473930	4200	4200	4200	4200	0
358	20230724	142900	1507473930	4200	4200	4200	4200	0
359	20230724	142800	1507473930	4200	4190	4200	4190	1026
360	20230724	142700	1503169830	4190	4200	4200	4190	2191
361	20230724	142600	1493971730	4210	4210	4210	4210	213
362	20230724	142500	1493075000	4210	4215	4215	4210	620
363	20230724	142400	1490463930	4225	4225	4225	4225	0
364	20230724	142300	1490463930	4225	4225	4225	4225	0
365	20230724	142200	1490463930	4225	4225	4225	4225	142
366	20230724	142100	1489863980	4225	4215	4225	4215	482
367	20230724	142000	1487832320	4215	4215	4215	4215	1550
368	20230724	141900	1481299070	4225	4225	4225	4225	3
369	20230724	141800	1481286395	4225	4225	4225	4225	5
370	20230724	141700	1481265270	4230	4230	4230	4230	0
371	20230724	141600	1481265270	4230	4210	4230	4210	2223
372	20230724	141500	1471879545	4210	4200	4210	4200	386
373	20230724	141400	1470258185	4210	4205	4210	4205	440
374	20230724	141300	1468407485	4200	4195	4200	4195	509
375	20230724	141200	1466269690	4195	4195	4195	4195	278
376	20230724	141100	1465103480	4195	4195	4195	4195	774
377	20230724	141000	1461856550	4195	4180	4195	4180	2765
378	20230724	140900	1450289505	4170	4170	4170	4170	0
379	20230724	140800	1450289505	4170	4175	4175	4170	1450
380	20230724	140700	1444242950	4170	4175	4175	4170	1000
381	20230724	140600	1440071595	4175	4175	4175	4175	108
382	20230724	140500	1439620695	4185	4185	4185	4185	700
383	20230724	140400	1436691195	4180	4180	4180	4180	0
384	20230724	140300	1436691195	4180	4180	4180	4180	0
385	20230724	140200	1436691195	4180	4180	4180	4180	412
386	20230724	140100	1434969035	4185	4185	4185	4185	0
387	20230724	140000	1434969035	4185	4185	4185	4185	6
388	20230724	135900	1434943925	4170	4180	4180	4170	1741
389	20230724	135800	1427679765	4175	4175	4175	4175	0
390	20230724	135700	1427679765	4175	4195	4195	4175	1713
391	20230724	135600	1420523570	4195	4185	4195	4185	4
392	20230724	135500	1420506810	4180	4185	4185	4180	504
393	20230724	135400	1418397790	4185	4185	4185	4185	225
394	20230724	135300	1417456165	4185	4185	4185	4185	350
395	20230724	135200	1415991415	4190	4190	4190	4190	231
396	20230724	135100	1415023525	4190	4190	4190	4190	160
397	20230724	135000	1414353125	4185	4185	4185	4185	237
398	20230724	134900	1413361280	4185	4185	4185	4185	0
399	20230724	134800	1413361280	4185	4190	4190	4185	1500
400	20230724	134700	1407080795	4190	4190	4190	4190	417
401	20230724	134600	1405333565	4195	4195	4195	4195	13
402	20230724	134500	1405279030	4195	4205	4205	4195	293
403	20230724	134400	1404049795	4205	4200	4205	4200	285
404	20230724	134300	1402852770	4200	4200	4200	4200	0
405	20230724	134200	1402852770	4200	4200	4200	4200	0
406	20230724	134100	1402852770	4200	4200	4200	4200	1090
407	20230724	134000	1398274770	4205	4205	4205	4205	89
408	20230724	133900	1397900525	4205	4210	4210	4205	1506
409	20230724	133800	1391565265	4215	4215	4215	4215	246
410	20230724	133700	1390528375	4215	4215	4215	4215	100
411	20230724	133600	1390106875	4215	4215	4215	4215	213
412	20230724	133500	1389209080	4215	4215	4215	4215	2
413	20230724	133400	1389200650	4215	4210	4215	4210	941
414	20230724	133300	1385238665	4215	4215	4220	4215	732
415	20230724	133200	1382150730	4220	4215	4220	4215	1438
416	20230724	133100	1376084535	4220	4220	4220	4215	54
417	20230724	133000	1375856745	4220	4220	4220	4220	78
418	20230724	132900	1375527585	4220	4220	4220	4215	402
419	20230724	132800	1373831645	4220	4210	4220	4210	276
420	20230724	132700	1372668375	4215	4210	4215	4210	224
421	20230724	132600	1371724330	4215	4210	4215	4210	337
422	20230724	132500	1370304150	4215	4210	4215	4210	267
423	20230724	132400	1369179070	4215	4220	4220	4215	1227
424	20230724	132300	1364007210	4215	4215	4215	4215	565
425	20230724	132200	1361625735	4220	4220	4220	4220	219
426	20230724	132100	1360701555	4225	4230	4230	4225	1048
427	20230724	132000	1356273705	4230	4225	4230	4225	300
428	20230724	131900	1355006055	4225	4225	4230	4225	466
429	20230724	131800	1353036705	4220	4220	4220	4220	590
430	20230724	131700	1350546905	4215	4210	4215	4210	840
431	20230724	131600	1347006455	4210	4210	4210	4210	0
432	20230724	131500	1347006455	4210	4210	4210	4210	50
433	20230724	131400	1346795955	4210	4215	4215	4210	436
434	20230724	131300	1344958465	4215	4215	4215	4215	15
435	20230724	131200	1344895240	4215	4210	4215	4210	138
436	20230724	131100	1344313820	4215	4215	4215	4215	16
437	20230724	131000	1344246380	4215	4205	4215	4205	3068
438	20230724	130900	1331333745	4205	4205	4205	4205	648
439	20230724	130800	1328608905	4205	4205	4205	4205	94
440	20230724	130700	1328213635	4205	4195	4205	4195	4173
441	20230724	130600	1310688600	4195	4195	4195	4195	100
442	20230724	130500	1310269100	4190	4190	4190	4190	1263
443	20230724	130400	1304977130	4185	4185	4185	4185	0
444	20230724	130300	1304977130	4185	4185	4185	4185	110
445	20230724	130200	1304516780	4190	4190	4190	4185	717
446	20230724	130100	1301515555	4185	4185	4185	4185	524
447	20230724	130000	1299322615	4185	4185	4185	4185	0
448	20230724	125900	1299322615	4185	4185	4185	4185	2
449	20230724	125800	1299314245	4185	4185	4185	4185	20
450	20230724	125700	1299230545	4180	4180	4180	4180	506
451	20230724	125600	1297115465	4185	4180	4185	4180	77
452	20230724	125500	1296793585	4175	4175	4175	4175	0
453	20230724	125400	1296793585	4175	4180	4180	4175	140
454	20230724	125300	1296209075	4175	4175	4175	4175	0
455	20230724	125200	1296209075	4175	4180	4180	4175	201
456	20230724	125100	1295369640	4175	4180	4180	4175	236
457	20230724	125000	1294383800	4175	4175	4175	4175	0
458	20230724	124900	1294383800	4175	4180	4180	4175	700
459	20230724	124800	1291460640	4185	4185	4185	4185	1
460	20230724	124700	1291456455	4185	4185	4185	4185	162
461	20230724	124600	1290778485	4185	4185	4185	4185	34
462	20230724	124500	1290636195	4185	4185	4185	4185	145
463	20230724	124400	1290029370	4185	4185	4185	4180	25
464	20230724	124300	1289924860	4180	4185	4185	4180	882
465	20230724	124200	1286236100	4185	4185	4185	4180	1577
466	20230724	124100	1279641855	4190	4185	4190	4185	21
467	20230724	124000	1279553965	4185	4190	4190	4185	518
468	20230724	123900	1277383625	4190	4190	4190	4190	212
469	20230724	123800	1276495345	4190	4190	4190	4190	50
470	20230724	123700	1276285845	4190	4190	4190	4190	111
471	20230724	123600	1275820755	4190	4190	4190	4190	161
472	20230724	123500	1275146165	4190	4190	4190	4190	50
473	20230724	123400	1274936665	4190	4190	4190	4190	276
474	20230724	123300	1273780225	4190	4195	4195	4190	200
475	20230724	123200	1272941680	4195	4195	4195	4195	151
476	20230724	123100	1272308235	4200	4200	4200	4200	215
477	20230724	123000	1271405235	4200	4200	4200	4195	113
478	20230724	122900	1270930785	4200	4200	4200	4200	77
479	20230724	122800	1270607385	4200	4200	4200	4200	99
480	20230724	122700	1270191585	4200	4195	4200	4195	61
481	20230724	122600	1269935685	4195	4195	4195	4195	0
482	20230724	122500	1269935685	4195	4185	4195	4185	2075
483	20230724	122400	1261240830	4185	4185	4185	4185	1101
484	20230724	122300	1256633145	4185	4185	4185	4185	32
485	20230724	122200	1256499225	4190	4185	4190	4185	74
486	20230724	122100	1256189170	4185	4185	4190	4185	310
487	20230724	122000	1254891815	4185	4185	4185	4185	0
488	20230724	121900	1254891815	4185	4185	4185	4185	27
489	20230724	121800	1254778820	4180	4180	4185	4180	1139
490	20230724	121700	1250015105	4180	4185	4185	4180	1000
491	20230724	121600	1245831440	4185	4195	4195	4185	385
492	20230724	121500	1244218285	4195	4195	4195	4195	7
493	20230724	121400	1244188920	4205	4200	4205	4200	800
494	20230724	121300	1240828715	4200	4185	4200	4185	5865
495	20230724	121200	1216263700	4180	4175	4180	4175	2814
496	20230724	121100	1204502130	4180	4175	4180	4175	529
497	20230724	121000	1202291910	4175	4180	4180	4175	60
498	20230724	120900	1202041210	4180	4160	4180	4160	42
499	20230724	120800	1201866450	4160	4175	4175	4160	540
500	20230724	120700	1199618125	4175	4175	4175	4175	0
501	20230724	120600	1199618125	4175	4175	4175	4175	50
502	20230724	120500	1199409375	4175	4175	4175	4175	90
503	20230724	120400	1199033625	4175	4180	4180	4175	21
504	20230724	120300	1198945895	4180	4180	4180	4180	0
505	20230724	120200	1198945895	4180	4170	4180	4170	1623
506	20230724	120100	1192177465	4170	4170	4170	4170	14
507	20230724	120000	1192119085	4170	4165	4170	4165	100
508	20230724	115900	1191702550	4165	4160	4165	4155	2098
509	20230724	115800	1182984560	4155	4155	4155	4155	282
510	20230724	115700	1181812850	4155	4160	4160	4155	1588
511	20230724	115600	1175214360	4160	4160	4160	4160	171
512	20230724	115500	1174503000	4155	4160	4160	4155	858
513	20230724	115400	1170937935	4160	4160	4160	4160	9
514	20230724	115300	1170900495	4160	4165	4165	4155	382
515	20230724	115200	1169310480	4165	4165	4165	4165	2
516	20230724	115100	1169302150	4170	4170	4170	4170	108
517	20230724	115000	1168851790	4170	4150	4170	4150	21
518	20230724	114900	1168764420	4150	4150	4150	4150	100
519	20230724	114800	1168349420	4155	4180	4180	4155	4338
520	20230724	114700	1150308505	4170	4170	4170	4170	2
521	20230724	114600	1150300165	4170	4170	4170	4170	1
522	20230724	114500	1150295995	4180	4160	4180	4160	48
523	20230724	114400	1150095955	4160	4175	4175	4160	271
524	20230724	114300	1148967815	4180	4180	4180	4175	482
525	20230724	114200	1146954160	4180	4180	4180	4155	1726
526	20230724	114100	1139762845	4180	4180	4180	4180	0
527	20230724	114000	1139762845	4180	4180	4180	4165	1209
528	20230724	113900	1134713715	4180	4180	4180	4180	1018
529	20230724	113800	1130458475	4175	4175	4180	4175	251
530	20230724	113700	1129409550	4175	4170	4175	4170	57
531	20230724	113600	1129171710	4170	4180	4180	4170	225
532	20230724	113500	1128232440	4180	4180	4180	4180	46
533	20230724	113400	1128040160	4180	4180	4180	4180	551
534	20230724	113300	1125736980	4175	4175	4175	4175	216
535	20230724	113200	1124835180	4175	4170	4175	4170	19
536	20230724	113100	1124755940	4170	4155	4170	4155	2927
537	20230724	113000	1112576470	4155	4145	4155	4140	2200
538	20230724	112900	1103450455	4140	4145	4145	4140	313
539	20230724	112800	1102154230	4145	4145	4150	4145	546
540	20230724	112700	1099890465	4145	4145	4145	4145	271
541	20230724	112600	1098767170	4145	4145	4150	4145	40
542	20230724	112500	1098601355	4145	4150	4150	4140	791
543	20230724	112400	1095320910	4150	4155	4155	4150	194
544	20230724	112300	1094514870	4155	4155	4155	4125	4603
545	20230724	112200	1075442220	4155	4130	4155	4130	782
546	20230724	112100	1072209930	4130	4145	4145	4130	2650
547	20230724	112000	1061244145	4145	4145	4145	4145	722
548	20230724	111900	1058251455	4145	4160	4160	4135	6244
549	20230724	111800	1032351090	4160	4180	4180	4160	9350
550	20230724	111700	993409490	4185	4185	4185	4185	220
551	20230724	111600	992488790	4185	4185	4185	4185	181
552	20230724	111500	991731305	4185	4185	4185	4185	245
553	20230724	111400	990705980	4185	4185	4185	4185	242
554	20230724	111300	989693210	4175	4185	4185	4175	809
555	20230724	111200	986314125	4185	4190	4190	4185	46
556	20230724	111100	986121390	4195	4180	4195	4180	496
557	20230724	111000	984047960	4180	4190	4195	4180	4203
558	20230724	110900	966460850	4190	4195	4195	4190	29
559	20230724	110800	966339255	4195	4195	4195	4190	871
560	20230724	110700	962688730	4195	4190	4195	4190	93
561	20230724	110600	962298905	4190	4190	4190	4190	79
562	20230724	110500	961967895	4190	4190	4190	4190	0
563	20230724	110400	961967895	4190	4205	4205	4190	2157
564	20230724	110300	952917505	4205	4205	4205	4205	20
565	20230724	110200	952833405	4205	4200	4205	4200	462
566	20230724	110100	950892955	4200	4200	4200	4200	638
567	20230724	110000	948213355	4200	4200	4200	4200	225
568	20230724	105900	947268355	4195	4200	4200	4195	273
569	20230724	105800	946122775	4195	4190	4195	4185	5812
570	20230724	105700	921764960	4195	4195	4195	4190	352
571	20230724	105600	920289180	4190	4190	4190	4190	100
572	20230724	105500	919870180	4190	4190	4195	4190	252
573	20230724	105400	918814050	4195	4185	4195	4185	210
574	20230724	105300	917934330	4185	4185	4195	4185	160
575	20230724	105200	917264680	4190	4190	4190	4180	2749
576	20230724	105100	905765385	4190	4200	4200	4190	1371
577	20230724	105000	900017410	4200	4200	4200	4200	617
578	20230724	104900	897426010	4205	4205	4210	4200	1626
579	20230724	104800	890593650	4210	4205	4210	4205	366
580	20230724	104700	889054615	4205	4205	4210	4205	585
581	20230724	104600	886594520	4205	4205	4205	4205	284
582	20230724	104500	885400300	4205	4205	4205	4205	0
583	20230724	104400	885400300	4205	4205	4205	4205	100
584	20230724	104300	884979800	4205	4205	4205	4205	278
585	20230724	104200	883810810	4205	4205	4205	4205	0
586	20230724	104100	883810810	4205	4205	4205	4205	317
587	20230724	104000	882477825	4200	4200	4200	4200	64
588	20230724	103900	882209025	4200	4200	4200	4200	53
589	20230724	103800	881986425	4200	4205	4205	4200	335
590	20230724	103700	880578915	4205	4200	4205	4200	1113
591	20230724	103600	875900560	4200	4195	4200	4195	2505
592	20230724	103500	865382055	4200	4200	4200	4200	73
593	20230724	103400	865075455	4200	4200	4200	4200	12
594	20230724	103300	865025055	4195	4190	4195	4190	2984
595	20230724	103200	852509185	4190	4185	4190	4185	623
596	20230724	103100	849899605	4195	4195	4195	4185	1660
597	20230724	103000	842943900	4195	4195	4195	4190	224
598	20230724	102900	842004460	4195	4200	4200	4195	760
599	20230724	102800	838815210	4200	4200	4205	4200	4090
600	20230724	102700	821637160	4205	4205	4210	4205	2341
601	20230724	102600	811793215	4205	4210	4210	4205	4666
602	20230724	102500	792159665	4215	4215	4215	4215	1
603	20230724	102400	792155450	4215	4215	4215	4215	18
604	20230724	102300	792079580	4215	4220	4220	4215	408
605	20230724	102200	790358970	4220	4220	4220	4220	284
606	20230724	102100	789160490	4220	4225	4225	4220	1201
607	20230724	102000	784091265	4225	4230	4235	4225	921
608	20230724	101900	780199030	4230	4230	4230	4225	43
609	20230724	101800	780017285	4235	4235	4235	4235	769
610	20230724	101700	776760570	4235	4235	4235	4235	52
611	20230724	101600	776540350	4235	4225	4240	4225	575
612	20230724	101500	774107755	4225	4225	4225	4225	300
613	20230724	101400	772840255	4220	4225	4230	4220	839
614	20230724	101300	769291555	4225	4225	4225	4220	1013
615	20230724	101200	765011760	4225	4225	4225	4225	0
616	20230724	101100	765011760	4225	4210	4225	4210	6087
617	20230724	101000	739308285	4220	4205	4220	4205	2278
618	20230724	100900	729700800	4200	4205	4205	4195	3850
619	20230724	100800	713543645	4210	4205	4210	4200	324
620	20230724	100700	712181845	4200	4205	4205	4200	2029
621	20230724	100600	703658895	4195	4200	4200	4195	146
622	20230724	100500	703045705	4200	4210	4210	4200	6051
623	20230724	100400	677626170	4210	4200	4210	4200	1162
624	20230724	100300	672739440	4200	4200	4205	4200	2755
625	20230724	100200	661166770	4200	4215	4215	4200	15325
626	20230724	100100	596758790	4225	4225	4225	4220	1660
627	20230724	100000	589748420	4215	4230	4250	4215	7547
628	20230724	095900	557871115	4220	4240	4240	4220	8917
629	20230724	095800	520139410	4240	4240	4240	4240	0
630	20230724	095700	520139410	4240	4245	4245	4240	3500
631	20230724	095600	505290590	4250	4255	4255	4250	1143
632	20230724	095500	500432730	4255	4250	4255	4250	221
633	20230724	095400	499492475	4255	4250	4255	4250	201
634	20230724	095300	498637920	4255	4255	4255	4255	282
635	20230724	095200	497438010	4255	4255	4255	4250	440
636	20230724	095100	495567810	4255	4270	4270	4255	4308
637	20230724	095000	477225410	4270	4270	4270	4270	253
638	20230724	094900	476145100	4275	4275	4275	4270	535
639	20230724	094800	473859265	4275	4275	4275	4275	29
640	20230724	094700	473735290	4275	4275	4275	4270	79
641	20230724	094600	473397815	4275	4275	4275	4275	28
642	20230724	094500	473278115	4275	4265	4280	4265	323
643	20230724	094400	471899320	4265	4255	4265	4255	3318
644	20230724	094300	457763875	4255	4255	4255	4255	24
645	20230724	094200	457661755	4250	4240	4250	4240	411
646	20230724	094100	455915585	4245	4240	4245	4235	3495
647	20230724	094000	441101375	4240	4250	4250	4240	1817
648	20230724	093900	433390390	4250	4270	4270	4250	8693
649	20230724	093800	396375070	4275	4285	4285	4275	790
650	20230724	093700	392996285	4280	4280	4280	4280	705
651	20230724	093600	389978885	4280	4275	4280	4275	2684
652	20230724	093500	378496365	4280	4280	4285	4280	1854
653	20230724	093400	370556710	4285	4285	4285	4285	1
654	20230724	093300	370552425	4280	4285	4285	4280	283
655	20230724	093200	369341180	4285	4275	4285	4275	1896
656	20230724	093100	361225745	4275	4270	4275	4265	5627
657	20230724	093000	337192565	4265	4270	4270	4265	1186
658	20230724	092900	332134030	4265	4275	4275	4260	10058
659	20230724	092800	289186385	4280	4285	4285	4275	3314
660	20230724	092700	275000400	4285	4295	4295	4285	63
661	20230724	092600	274730325	4285	4285	4285	4285	2567
662	20230724	092500	263730730	4285	4290	4290	4285	839
663	20230724	092400	260132345	4300	4305	4305	4290	3376
664	20230724	092300	245629195	4330	4300	4330	4300	3278
665	20230724	092200	231499460	4300	4295	4300	4295	864
666	20230724	092100	227785760	4295	4290	4295	4290	721
667	20230724	092000	224690120	4285	4285	4295	4285	1829
668	20230724	091900	216849275	4295	4295	4300	4285	1573
669	20230724	091800	210100235	4295	4300	4300	4285	8569
670	20230724	091700	173321600	4300	4305	4305	4300	1218
671	20230724	091600	168084185	4300	4300	4305	4295	1308
672	20230724	091500	162460395	4300	4300	4305	4300	3682
673	20230724	091400	146612970	4300	4300	4300	4290	2329
674	20230724	091300	136612895	4300	4320	4320	4300	5293
675	20230724	091200	113835705	4320	4310	4320	4310	1277
676	20230724	091100	108329065	4310	4320	4320	4290	9015
677	20230724	091000	69551705	4300	4370	4370	4300	5305
678	20230724	090900	46551390	4375	4380	4380	4375	260
679	20230724	090800	45413350	4380	4380	4380	4380	539
680	20230724	090700	43052530	4380	4390	4395	4380	2839
681	20230724	090600	30607180	4395	4400	4400	4395	703
682	20230724	090500	27514740	4400	4405	4405	4390	367
683	20230724	090400	25899165	4400	4420	4420	4400	847
684	20230724	090300	22169220	4420	4420	4420	4415	155
685	20230724	090200	21484320	4420	4435	4435	4410	1146
686	20230724	090100	16422495	4420	4440	4440	4420	1441
687	20230724	090000	10046220	4440	4440	4450	4440	2116