KissMeData/310870/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	203300	459483236	1855	1855	1855	1855	3751
3	20230724	203200	459483236	1855	1855	1855	1855	0
4	20230724	203100	459483236	1855	1855	1855	1855	0
5	20230724	203000	459483236	1855	1855	1855	1855	0
6	20230724	202900	459483236	1855	1855	1855	1855	0
7	20230724	202800	459483236	1855	1855	1855	1855	0
8	20230724	202700	459483236	1855	1855	1855	1855	0
9	20230724	202600	459483236	1855	1855	1855	1855	0
10	20230724	202500	459483236	1855	1855	1855	1855	0
11	20230724	202400	459483236	1855	1855	1855	1855	0
12	20230724	202300	459483236	1855	1855	1855	1855	0
13	20230724	202200	459483236	1855	1855	1855	1855	0
14	20230724	202100	459483236	1855	1855	1855	1855	0
15	20230724	202000	459483236	1855	1855	1855	1855	0
16	20230724	201900	459483236	1855	1855	1855	1855	0
17	20230724	201800	459483236	1855	1855	1855	1855	0
18	20230724	201700	459483236	1855	1855	1855	1855	0
19	20230724	201600	459483236	1855	1855	1855	1855	0
20	20230724	201500	459483236	1855	1855	1855	1855	0
21	20230724	201400	459483236	1855	1855	1855	1855	0
22	20230724	201300	459483236	1855	1855	1855	1855	0
23	20230724	201200	459483236	1855	1855	1855	1855	0
24	20230724	201100	459483236	1855	1855	1855	1855	0
25	20230724	201000	459483236	1855	1855	1855	1855	0
26	20230724	200900	459483236	1855	1855	1855	1855	0
27	20230724	200800	459483236	1855	1855	1855	1855	0
28	20230724	200700	459483236	1855	1855	1855	1855	0
29	20230724	200600	459483236	1855	1855	1855	1855	0
30	20230724	200500	459483236	1855	1855	1855	1855	0
31	20230724	200400	459483236	1855	1855	1855	1855	0
32	20230724	200300	459483236	1855	1855	1855	1855	3751
33	20230724	200200	459483236	1855	1855	1855	1855	0
34	20230724	200100	459483236	1855	1855	1855	1855	0
35	20230724	200000	459483236	1855	1855	1855	1855	0
36	20230724	195900	459483236	1855	1855	1855	1855	0
37	20230724	195800	459483236	1855	1855	1855	1855	0
38	20230724	195700	459483236	1855	1855	1855	1855	0
39	20230724	195600	459483236	1855	1855	1855	1855	0
40	20230724	195500	459483236	1855	1855	1855	1855	0
41	20230724	195400	459483236	1855	1855	1855	1855	0
42	20230724	195300	459483236	1855	1855	1855	1855	0
43	20230724	195200	459483236	1855	1855	1855	1855	0
44	20230724	195100	459483236	1855	1855	1855	1855	0
45	20230724	195000	459483236	1855	1855	1855	1855	0
46	20230724	194900	459483236	1855	1855	1855	1855	0
47	20230724	194800	459483236	1855	1855	1855	1855	0
48	20230724	194700	459483236	1855	1855	1855	1855	0
49	20230724	194600	459483236	1855	1855	1855	1855	0
50	20230724	194500	459483236	1855	1855	1855	1855	0
51	20230724	194400	459483236	1855	1855	1855	1855	0
52	20230724	194300	459483236	1855	1855	1855	1855	0
53	20230724	194200	459483236	1855	1855	1855	1855	0
54	20230724	194100	459483236	1855	1855	1855	1855	0
55	20230724	194000	459483236	1855	1855	1855	1855	0
56	20230724	193900	459483236	1855	1855	1855	1855	0
57	20230724	193800	459483236	1855	1855	1855	1855	0
58	20230724	193700	459483236	1855	1855	1855	1855	0
59	20230724	193600	459483236	1855	1855	1855	1855	0
60	20230724	193500	459483236	1855	1855	1855	1855	0
61	20230724	193400	459483236	1855	1855	1855	1855	0
62	20230724	193300	459483236	1855	1855	1855	1855	3751
63	20230724	193200	459483236	1855	1855	1855	1855	0
64	20230724	193100	459483236	1855	1855	1855	1855	0
65	20230724	193000	459483236	1855	1855	1855	1855	0
66	20230724	192900	459483236	1855	1855	1855	1855	0
67	20230724	192800	459483236	1855	1855	1855	1855	0
68	20230724	192700	459483236	1855	1855	1855	1855	0
69	20230724	192600	459483236	1855	1855	1855	1855	0
70	20230724	192500	459483236	1855	1855	1855	1855	0
71	20230724	192400	459483236	1855	1855	1855	1855	0
72	20230724	192300	459483236	1855	1855	1855	1855	0
73	20230724	192200	459483236	1855	1855	1855	1855	0
74	20230724	192100	459483236	1855	1855	1855	1855	0
75	20230724	192000	459483236	1855	1855	1855	1855	0
76	20230724	191900	459483236	1855	1855	1855	1855	0
77	20230724	191800	459483236	1855	1855	1855	1855	0
78	20230724	191700	459483236	1855	1855	1855	1855	0
79	20230724	191600	459483236	1855	1855	1855	1855	0
80	20230724	191500	459483236	1855	1855	1855	1855	0
81	20230724	191400	459483236	1855	1855	1855	1855	0
82	20230724	191300	459483236	1855	1855	1855	1855	0
83	20230724	191200	459483236	1855	1855	1855	1855	0
84	20230724	191100	459483236	1855	1855	1855	1855	0
85	20230724	191000	459483236	1855	1855	1855	1855	0
86	20230724	190900	459483236	1855	1855	1855	1855	0
87	20230724	190800	459483236	1855	1855	1855	1855	0
88	20230724	190700	459483236	1855	1855	1855	1855	0
89	20230724	190600	459483236	1855	1855	1855	1855	0
90	20230724	190500	459483236	1855	1855	1855	1855	0
91	20230724	190400	459483236	1855	1855	1855	1855	0
92	20230724	190300	459483236	1855	1855	1855	1855	3751
93	20230724	190200	459483236	1855	1855	1855	1855	0
94	20230724	190100	459483236	1855	1855	1855	1855	0
95	20230724	190000	459483236	1855	1855	1855	1855	0
96	20230724	185900	459483236	1855	1855	1855	1855	0
97	20230724	185800	459483236	1855	1855	1855	1855	0
98	20230724	185700	459483236	1855	1855	1855	1855	0
99	20230724	185600	459483236	1855	1855	1855	1855	0
100	20230724	185500	459483236	1855	1855	1855	1855	0
101	20230724	185400	459483236	1855	1855	1855	1855	0
102	20230724	185300	459483236	1855	1855	1855	1855	0
103	20230724	185200	459483236	1855	1855	1855	1855	0
104	20230724	185100	459483236	1855	1855	1855	1855	0
105	20230724	185000	459483236	1855	1855	1855	1855	0
106	20230724	184900	459483236	1855	1855	1855	1855	0
107	20230724	184800	459483236	1855	1855	1855	1855	0
108	20230724	184700	459483236	1855	1855	1855	1855	0
109	20230724	184600	459483236	1855	1855	1855	1855	0
110	20230724	184500	459483236	1855	1855	1855	1855	0
111	20230724	184400	459483236	1855	1855	1855	1855	0
112	20230724	184300	459483236	1855	1855	1855	1855	0
113	20230724	184200	459483236	1855	1855	1855	1855	0
114	20230724	184100	459483236	1855	1855	1855	1855	0
115	20230724	184000	459483236	1855	1855	1855	1855	0
116	20230724	183900	459483236	1855	1855	1855	1855	0
117	20230724	183800	459483236	1855	1855	1855	1855	0
118	20230724	183700	459483236	1855	1855	1855	1855	0
119	20230724	183600	459483236	1855	1855	1855	1855	0
120	20230724	183500	459483236	1855	1855	1855	1855	0
121	20230724	183400	459483236	1855	1855	1855	1855	0
122	20230724	183300	459483236	1855	1855	1855	1855	3751
123	20230724	183200	459483236	1855	1855	1855	1855	0
124	20230724	183100	459483236	1855	1855	1855	1855	0
125	20230724	183000	459483236	1855	1855	1855	1855	0
126	20230724	182900	459483236	1855	1855	1855	1855	0
127	20230724	182800	459483236	1855	1855	1855	1855	0
128	20230724	182700	459483236	1855	1855	1855	1855	0
129	20230724	182600	459483236	1855	1855	1855	1855	0
130	20230724	182500	459483236	1855	1855	1855	1855	0
131	20230724	182400	459483236	1855	1855	1855	1855	0
132	20230724	182300	459483236	1855	1855	1855	1855	0
133	20230724	182200	459483236	1855	1855	1855	1855	0
134	20230724	182100	459483236	1855	1855	1855	1855	0
135	20230724	182000	459483236	1855	1855	1855	1855	0
136	20230724	181900	459483236	1855	1855	1855	1855	0
137	20230724	181800	459483236	1855	1855	1855	1855	0
138	20230724	181700	459483236	1855	1855	1855	1855	0
139	20230724	181600	459483236	1855	1855	1855	1855	0
140	20230724	181500	459483236	1855	1855	1855	1855	0
141	20230724	181400	459483236	1855	1855	1855	1855	0
142	20230724	181300	459483236	1855	1855	1855	1855	0
143	20230724	181200	459483236	1855	1855	1855	1855	0
144	20230724	181100	459483236	1855	1855	1855	1855	0
145	20230724	181000	459483236	1855	1855	1855	1855	0
146	20230724	180900	459483236	1855	1855	1855	1855	0
147	20230724	180800	459483236	1855	1855	1855	1855	0
148	20230724	180700	459483236	1855	1855	1855	1855	0
149	20230724	180600	459483236	1855	1855	1855	1855	0
150	20230724	180500	459483236	1855	1855	1855	1855	0
151	20230724	180400	459483236	1855	1855	1855	1855	0
152	20230724	180300	459483236	1855	1855	1855	1855	3751
153	20230724	180200	459483236	1855	1855	1855	1855	0
154	20230724	180100	459483236	1855	1855	1855	1855	0
155	20230724	180000	459483236	1855	1855	1855	1855	0
156	20230724	175900	459483236	1855	1855	1855	1855	0
157	20230724	175800	459483236	1855	1855	1855	1855	0
158	20230724	175700	459483236	1855	1855	1855	1855	0
159	20230724	175600	459483236	1855	1855	1855	1855	0
160	20230724	175500	459483236	1855	1855	1855	1855	0
161	20230724	175400	459483236	1855	1855	1855	1855	0
162	20230724	175300	459483236	1855	1855	1855	1855	0
163	20230724	175200	459483236	1855	1855	1855	1855	0
164	20230724	175100	459483236	1855	1855	1855	1855	0
165	20230724	175000	459483236	1855	1855	1855	1855	0
166	20230724	174900	459483236	1855	1855	1855	1855	0
167	20230724	174800	459483236	1855	1855	1855	1855	0
168	20230724	174700	459483236	1855	1855	1855	1855	0
169	20230724	174600	459483236	1855	1855	1855	1855	0
170	20230724	174500	459483236	1855	1855	1855	1855	0
171	20230724	174400	459483236	1855	1855	1855	1855	0
172	20230724	174300	459483236	1855	1855	1855	1855	0
173	20230724	174200	459483236	1855	1855	1855	1855	0
174	20230724	174100	459483236	1855	1855	1855	1855	0
175	20230724	174000	459483236	1855	1855	1855	1855	0
176	20230724	173900	459483236	1855	1855	1855	1855	0
177	20230724	173800	459483236	1855	1855	1855	1855	0
178	20230724	173700	459483236	1855	1855	1855	1855	0
179	20230724	173600	459483236	1855	1855	1855	1855	0
180	20230724	173500	459483236	1855	1855	1855	1855	0
181	20230724	173400	459483236	1855	1855	1855	1855	0
182	20230724	173300	459483236	1855	1855	1855	1855	3751
183	20230724	173200	459483236	1855	1855	1855	1855	0
184	20230724	173100	459483236	1855	1855	1855	1855	0
185	20230724	173000	459483236	1855	1855	1855	1855	0
186	20230724	172900	459483236	1855	1855	1855	1855	0
187	20230724	172800	459483236	1855	1855	1855	1855	0
188	20230724	172700	459483236	1855	1855	1855	1855	0
189	20230724	172600	459483236	1855	1855	1855	1855	0
190	20230724	172500	459483236	1855	1855	1855	1855	0
191	20230724	172400	459483236	1855	1855	1855	1855	0
192	20230724	172300	459483236	1855	1855	1855	1855	0
193	20230724	172200	459483236	1855	1855	1855	1855	0
194	20230724	172100	459483236	1855	1855	1855	1855	0
195	20230724	172000	459483236	1855	1855	1855	1855	0
196	20230724	171900	459483236	1855	1855	1855	1855	0
197	20230724	171800	459483236	1855	1855	1855	1855	0
198	20230724	171700	459483236	1855	1855	1855	1855	0
199	20230724	171600	459483236	1855	1855	1855	1855	0
200	20230724	171500	459483236	1855	1855	1855	1855	0
201	20230724	171400	459483236	1855	1855	1855	1855	0
202	20230724	171300	459483236	1855	1855	1855	1855	0
203	20230724	171200	459483236	1855	1855	1855	1855	0
204	20230724	171100	459483236	1855	1855	1855	1855	0
205	20230724	171000	459483236	1855	1855	1855	1855	0
206	20230724	170900	459483236	1855	1855	1855	1855	0
207	20230724	170800	459483236	1855	1855	1855	1855	0
208	20230724	170700	459483236	1855	1855	1855	1855	0
209	20230724	170600	459483236	1855	1855	1855	1855	0
210	20230724	170500	459483236	1855	1855	1855	1855	0
211	20230724	170400	459483236	1855	1855	1855	1855	0
212	20230724	170300	459483236	1855	1855	1855	1855	3751
213	20230724	170200	459483236	1855	1855	1855	1855	0
214	20230724	170100	459483236	1855	1855	1855	1855	0
215	20230724	170000	459483236	1855	1855	1855	1855	0
216	20230724	165900	459483236	1855	1855	1855	1855	0
217	20230724	165800	459483236	1855	1855	1855	1855	0
218	20230724	165700	459483236	1855	1855	1855	1855	0
219	20230724	165600	459483236	1855	1855	1855	1855	0
220	20230724	165500	459483236	1855	1855	1855	1855	0
221	20230724	165400	459483236	1855	1855	1855	1855	0
222	20230724	165300	459483236	1855	1855	1855	1855	0
223	20230724	165200	459483236	1855	1855	1855	1855	0
224	20230724	165100	459483236	1855	1855	1855	1855	0
225	20230724	165000	459483236	1855	1855	1855	1855	0
226	20230724	164900	459483236	1855	1855	1855	1855	0
227	20230724	164800	459483236	1855	1855	1855	1855	0
228	20230724	164700	459483236	1855	1855	1855	1855	0
229	20230724	164600	459483236	1855	1855	1855	1855	0
230	20230724	164500	459483236	1855	1855	1855	1855	0
231	20230724	164400	459483236	1855	1855	1855	1855	0
232	20230724	164300	459483236	1855	1855	1855	1855	0
233	20230724	164200	459483236	1855	1855	1855	1855	0
234	20230724	164100	459483236	1855	1855	1855	1855	0
235	20230724	164000	459483236	1855	1855	1855	1855	0
236	20230724	163900	459483236	1855	1855	1855	1855	0
237	20230724	163800	459483236	1855	1855	1855	1855	0
238	20230724	163700	459483236	1855	1855	1855	1855	0
239	20230724	163600	459483236	1855	1855	1855	1855	0
240	20230724	163500	459483236	1855	1855	1855	1855	0
241	20230724	163400	459483236	1855	1855	1855	1855	0
242	20230724	163300	459483236	1855	1855	1855	1855	3751
243	20230724	163200	459483236	1855	1855	1855	1855	0
244	20230724	163100	459483236	1855	1855	1855	1855	0
245	20230724	163000	459483236	1855	1855	1855	1855	0
246	20230724	162900	459483236	1855	1855	1855	1855	0
247	20230724	162800	459483236	1855	1855	1855	1855	0
248	20230724	162700	459483236	1855	1855	1855	1855	0
249	20230724	162600	459483236	1855	1855	1855	1855	0
250	20230724	162500	459483236	1855	1855	1855	1855	0
251	20230724	162400	459483236	1855	1855	1855	1855	0
252	20230724	162300	459483236	1855	1855	1855	1855	0
253	20230724	162200	459483236	1855	1855	1855	1855	0
254	20230724	162100	459483236	1855	1855	1855	1855	0
255	20230724	162000	459483236	1855	1855	1855	1855	0
256	20230724	161900	459483236	1855	1855	1855	1855	0
257	20230724	161800	459483236	1855	1855	1855	1855	0
258	20230724	161700	459483236	1855	1855	1855	1855	0
259	20230724	161600	459483236	1855	1855	1855	1855	0
260	20230724	161500	459483236	1855	1855	1855	1855	0
261	20230724	161400	459483236	1855	1855	1855	1855	0
262	20230724	161300	459483236	1855	1855	1855	1855	0
263	20230724	161200	459483236	1855	1855	1855	1855	0
264	20230724	161100	459483236	1855	1855	1855	1855	0
265	20230724	161000	459483236	1855	1855	1855	1855	0
266	20230724	160900	459483236	1855	1855	1855	1855	0
267	20230724	160800	459483236	1855	1855	1855	1855	0
268	20230724	160700	459483236	1855	1855	1855	1855	0
269	20230724	160600	459483236	1855	1855	1855	1855	0
270	20230724	160500	459483236	1855	1855	1855	1855	0
271	20230724	160400	459483236	1855	1855	1855	1855	0
272	20230724	160300	459483236	1855	1855	1855	1855	3751
273	20230724	160200	459483236	1855	1855	1855	1855	0
274	20230724	160100	459483236	1855	1855	1855	1855	0
275	20230724	160000	459483236	1855	1855	1855	1855	0
276	20230724	155900	459483236	1855	1855	1855	1855	0
277	20230724	155800	459483236	1855	1855	1855	1855	0
278	20230724	155700	459483236	1855	1855	1855	1855	0
279	20230724	155600	459483236	1855	1855	1855	1855	0
280	20230724	155500	459483236	1855	1855	1855	1855	0
281	20230724	155400	459483236	1855	1855	1855	1855	0
282	20230724	155300	459483236	1855	1855	1855	1855	0
283	20230724	155200	459483236	1855	1855	1855	1855	0
284	20230724	155100	459483236	1855	1855	1855	1855	0
285	20230724	155000	459483236	1855	1855	1855	1855	0
286	20230724	154900	459483236	1855	1855	1855	1855	0
287	20230724	154800	459483236	1855	1855	1855	1855	0
288	20230724	154700	459483236	1855	1855	1855	1855	0
289	20230724	154600	459483236	1855	1855	1855	1855	0
290	20230724	154500	459483236	1855	1855	1855	1855	0
291	20230724	154400	459483236	1855	1855	1855	1855	0
292	20230724	154300	459483236	1855	1855	1855	1855	0
293	20230724	154200	459483236	1855	1855	1855	1855	0
294	20230724	154100	459483236	1855	1855	1855	1855	0
295	20230724	154000	459483236	1855	1855	1855	1855	0
296	20230724	153900	459483236	1855	1855	1855	1855	0
297	20230724	153800	459483236	1855	1855	1855	1855	0
298	20230724	153700	459483236	1855	1855	1855	1855	0
299	20230724	153600	459483236	1855	1855	1855	1855	0
300	20230724	153500	459483236	1855	1855	1855	1855	0
301	20230724	153400	459483236	1855	1855	1855	1855	0
302	20230724	153300	459483236	1855	1855	1855	1855	3751
303	20230724	153200	459483236	1855	1855	1855	1855	0
304	20230724	153100	459483236	1855	1855	1855	1855	0
305	20230724	153000	459483236	1855	1855	1855	1855	3751
306	20230724	152900	452525131	1854	1854	1854	1854	0
307	20230724	152800	452525131	1854	1854	1854	1854	0
308	20230724	152700	452525131	1854	1854	1854	1854	0
309	20230724	152600	452525131	1854	1854	1854	1854	0
310	20230724	152500	452525131	1854	1854	1854	1854	0
311	20230724	152400	452525131	1854	1854	1854	1854	0
312	20230724	152300	452525131	1854	1854	1854	1854	0
313	20230724	152200	452525131	1854	1854	1854	1854	0
314	20230724	152100	452525131	1854	1854	1854	1854	0
315	20230724	152000	452525131	1854	1854	1854	1854	0
316	20230724	151900	452525131	1854	1859	1859	1854	1577
317	20230724	151800	449601330	1858	1857	1858	1857	2684
318	20230724	151700	444614610	1853	1853	1853	1853	1
319	20230724	151600	444612757	1853	1853	1853	1853	1
320	20230724	151500	444610904	1853	1853	1853	1853	0
321	20230724	151400	444610904	1853	1853	1853	1853	0
322	20230724	151300	444610904	1853	1853	1853	1853	55
323	20230724	151200	444508989	1857	1853	1857	1853	175
324	20230724	151100	444184018	1852	1852	1852	1852	1
325	20230724	151000	444182166	1851	1852	1852	1850	3379
326	20230724	150900	437927679	1852	1852	1852	1852	82
327	20230724	150800	437775815	1852	1852	1852	1852	0
328	20230724	150700	437775815	1852	1853	1853	1852	1435
329	20230724	150600	435116761	1853	1854	1854	1853	219
330	20230724	150500	434710736	1854	1854	1854	1854	5
331	20230724	150400	434701466	1854	1854	1854	1854	4
332	20230724	150300	434694050	1855	1857	1857	1855	920
333	20230724	150200	432987446	1857	1857	1857	1857	0
334	20230724	150100	432987446	1857	1857	1857	1857	0
335	20230724	150000	432987446	1857	1857	1857	1857	0
336	20230724	145900	432987446	1857	1857	1857	1857	220
337	20230724	145800	432578906	1855	1855	1855	1855	141
338	20230724	145700	432317351	1857	1857	1857	1857	0
339	20230724	145600	432317351	1857	1857	1857	1857	15
340	20230724	145500	432289496	1855	1855	1855	1855	9
341	20230724	145400	432272801	1855	1855	1855	1855	0
342	20230724	145300	432272801	1855	1855	1855	1855	0
343	20230724	145200	432272801	1855	1857	1857	1855	6
344	20230724	145100	432261661	1857	1855	1857	1855	8
345	20230724	145000	432246808	1854	1854	1854	1854	1
346	20230724	144900	432244954	1853	1853	1853	1853	0
347	20230724	144800	432244954	1853	1853	1853	1853	0
348	20230724	144700	432244954	1853	1853	1853	1853	0
349	20230724	144600	432244954	1853	1856	1856	1853	138
350	20230724	144500	431989229	1857	1857	1857	1857	169
351	20230724	144400	431675396	1859	1857	1859	1857	39
352	20230724	144300	431602898	1859	1859	1859	1859	1300
353	20230724	144200	429186198	1859	1858	1860	1858	543
354	20230724	144100	428176315	1859	1859	1859	1859	0
355	20230724	144000	428176315	1859	1859	1859	1859	0
356	20230724	143900	428176315	1859	1859	1859	1859	0
357	20230724	143800	428176315	1859	1859	1859	1859	0
358	20230724	143700	428176315	1859	1859	1859	1859	4
359	20230724	143600	428168879	1859	1859	1859	1859	8
360	20230724	143500	428154007	1860	1865	1865	1860	222
361	20230724	143400	427740087	1865	1858	1865	1858	10
362	20230724	143300	427721465	1857	1857	1857	1857	0
363	20230724	143200	427721465	1857	1857	1857	1857	0
364	20230724	143100	427721465	1857	1857	1857	1857	1
365	20230724	143000	427719608	1858	1858	1858	1858	0
366	20230724	142900	427719608	1858	1858	1858	1858	0
367	20230724	142800	427719608	1858	1858	1858	1858	0
368	20230724	142700	427719608	1858	1858	1858	1858	0
369	20230724	142600	427719608	1858	1858	1858	1858	629
370	20230724	142500	426550926	1866	1866	1866	1866	0
371	20230724	142400	426550926	1866	1866	1866	1866	0
372	20230724	142300	426550926	1866	1866	1866	1866	30
373	20230724	142200	426494946	1866	1866	1866	1866	0
374	20230724	142100	426494946	1866	1866	1866	1866	0
375	20230724	142000	426494946	1866	1866	1866	1866	0
376	20230724	141900	426494946	1866	1866	1866	1866	0
377	20230724	141800	426494946	1866	1866	1866	1866	1
378	20230724	141700	426493080	1866	1866	1866	1866	46
379	20230724	141600	426407244	1866	1866	1866	1866	0
380	20230724	141500	426407244	1866	1866	1866	1866	50
381	20230724	141400	426313944	1866	1866	1866	1866	0
382	20230724	141300	426313944	1866	1866	1866	1866	0
383	20230724	141200	426313944	1866	1866	1866	1866	0
384	20230724	141100	426313944	1866	1865	1866	1865	174
385	20230724	141000	425989418	1856	1856	1856	1856	2
386	20230724	140900	425985706	1865	1856	1865	1856	3762
387	20230724	140800	418989784	1855	1855	1855	1855	0
388	20230724	140700	418989784	1855	1855	1855	1855	0
389	20230724	140600	418989784	1855	1855	1855	1855	555
390	20230724	140500	417960259	1855	1850	1855	1850	375
391	20230724	140400	417265204	1850	1853	1853	1849	100
392	20230724	140300	417080107	1854	1854	1854	1854	441
393	20230724	140200	416262493	1855	1855	1855	1855	5
394	20230724	140100	416253218	1855	1855	1855	1855	15
395	20230724	140000	416225393	1854	1854	1854	1854	4
396	20230724	135900	416217977	1854	1854	1854	1854	3
397	20230724	135800	416212415	1854	1854	1854	1854	5
398	20230724	135700	416203145	1854	1854	1854	1854	4
399	20230724	135600	416195729	1855	1850	1855	1849	350
400	20230724	135500	415547202	1850	1850	1851	1850	10
401	20230724	135400	415528700	1850	1850	1851	1850	72
402	20230724	135300	415395430	1850	1850	1850	1850	18
403	20230724	135200	415362130	1849	1849	1849	1849	1
404	20230724	135100	415360281	1848	1848	1848	1848	0
405	20230724	135000	415360281	1848	1848	1848	1848	0
406	20230724	134900	415360281	1848	1848	1848	1848	0
407	20230724	134800	415360281	1848	1848	1848	1848	2
408	20230724	134700	415356585	1851	1851	1851	1851	0
409	20230724	134600	415356585	1851	1850	1851	1850	201
410	20230724	134500	414984552	1851	1850	1851	1850	1275
411	20230724	134400	412625626	1850	1850	1850	1850	0
412	20230724	134300	412625626	1850	1850	1850	1850	0
413	20230724	134200	412625626	1850	1850	1850	1850	0
414	20230724	134100	412625626	1850	1850	1850	1850	0
415	20230724	134000	412625626	1850	1850	1850	1850	0
416	20230724	133900	412625626	1850	1850	1850	1850	0
417	20230724	133800	412625626	1850	1850	1850	1850	0
418	20230724	133700	412625626	1850	1850	1850	1850	11
419	20230724	133600	412605276	1851	1851	1851	1851	0
420	20230724	133500	412605276	1851	1851	1851	1851	0
421	20230724	133400	412605276	1851	1851	1852	1851	1051
422	20230724	133300	410659873	1851	1851	1851	1851	54
423	20230724	133200	410559919	1851	1851	1851	1851	0
424	20230724	133100	410559919	1851	1851	1851	1851	0
425	20230724	133000	410559919	1851	1851	1851	1851	5
426	20230724	132900	410550664	1852	1852	1852	1852	0
427	20230724	132800	410550664	1852	1852	1852	1852	1
428	20230724	132700	410548812	1852	1852	1852	1852	0
429	20230724	132600	410548812	1852	1852	1852	1852	0
430	20230724	132500	410548812	1852	1852	1852	1852	0
431	20230724	132400	410548812	1852	1852	1852	1852	0
432	20230724	132300	410548812	1852	1852	1852	1852	0
433	20230724	132200	410548812	1852	1852	1852	1852	100
434	20230724	132100	410363612	1852	1852	1852	1852	2
435	20230724	132000	410359908	1852	1852	1852	1852	1
436	20230724	131900	410358056	1841	1841	1841	1841	0
437	20230724	131800	410358056	1841	1841	1841	1841	0
438	20230724	131700	410358056	1841	1841	1841	1841	0
439	20230724	131600	410358056	1841	1842	1842	1841	326
440	20230724	131500	409757774	1842	1843	1843	1842	1981
441	20230724	131400	406108746	1843	1844	1844	1843	838
442	20230724	131300	404564006	1844	1849	1849	1844	2000
443	20230724	131200	400872901	1850	1850	1850	1850	54
444	20230724	131100	400773001	1850	1850	1850	1850	0
445	20230724	131000	400773001	1850	1850	1850	1850	0
446	20230724	130900	400773001	1850	1850	1850	1850	1
447	20230724	130800	400771151	1850	1850	1850	1850	0
448	20230724	130700	400771151	1850	1850	1850	1850	0
449	20230724	130600	400771151	1850	1850	1850	1850	20
450	20230724	130500	400734151	1850	1850	1850	1850	21
451	20230724	130400	400695301	1850	1850	1850	1850	218
452	20230724	130300	400292001	1850	1850	1850	1850	1322
453	20230724	130200	397846301	1850	1850	1850	1850	0
454	20230724	130100	397846301	1850	1850	1850	1850	0
455	20230724	130000	397846301	1850	1850	1850	1850	0
456	20230724	125900	397846301	1850	1850	1850	1850	12
457	20230724	125800	397824101	1850	1855	1855	1850	332
458	20230724	125700	397209741	1850	1850	1850	1850	0
459	20230724	125600	397209741	1850	1850	1850	1850	89
460	20230724	125500	397045091	1850	1856	1856	1850	2022
461	20230724	125400	393303024	1853	1853	1853	1853	2
462	20230724	125300	393299318	1853	1853	1853	1853	0
463	20230724	125200	393299318	1853	1853	1853	1853	482
464	20230724	125100	392406172	1853	1853	1853	1853	0
465	20230724	125000	392406172	1853	1853	1853	1853	0
466	20230724	124900	392406172	1853	1853	1853	1853	0
467	20230724	124800	392406172	1853	1855	1855	1853	267
468	20230724	124700	391911196	1859	1859	1859	1859	0
469	20230724	124600	391911196	1859	1857	1859	1857	188
470	20230724	124500	391561828	1854	1854	1854	1854	0
471	20230724	124400	391561828	1854	1854	1854	1854	0
472	20230724	124300	391561828	1854	1854	1854	1854	0
473	20230724	124200	391561828	1854	1854	1854	1854	0
474	20230724	124100	391561828	1854	1854	1854	1854	0
475	20230724	124000	391561828	1854	1854	1855	1854	1358
476	20230724	123900	389043552	1854	1854	1854	1854	0
477	20230724	123800	389043552	1854	1854	1854	1854	0
478	20230724	123700	389043552	1854	1854	1854	1854	66
479	20230724	123600	388921188	1855	1854	1855	1854	399
480	20230724	123500	388181172	1854	1854	1854	1854	118
481	20230724	123400	387962400	1855	1855	1855	1855	0
482	20230724	123300	387962400	1855	1855	1855	1855	0
483	20230724	123200	387962400	1855	1855	1855	1855	543
484	20230724	123100	386955135	1855	1855	1855	1855	467
485	20230724	123000	386088850	1856	1856	1856	1856	0
486	20230724	122900	386088850	1856	1856	1856	1856	5
487	20230724	122800	386079570	1856	1857	1857	1856	14
488	20230724	122700	386053577	1858	1858	1858	1858	31
489	20230724	122600	385995979	1858	1858	1858	1858	250
490	20230724	122500	385531479	1857	1857	1857	1857	0
491	20230724	122400	385531479	1857	1859	1859	1857	20
492	20230724	122300	385494311	1859	1861	1861	1859	21
493	20230724	122200	385455242	1862	1852	1862	1852	136
494	20230724	122100	385203210	1852	1852	1852	1852	0
495	20230724	122000	385203210	1852	1852	1852	1852	0
496	20230724	121900	385203210	1852	1852	1852	1852	0
497	20230724	121800	385203210	1852	1852	1852	1852	714
498	20230724	121700	383880882	1852	1852	1852	1852	0
499	20230724	121600	383880882	1852	1852	1852	1852	0
500	20230724	121500	383880882	1852	1853	1853	1852	100
501	20230724	121400	383695601	1861	1855	1861	1855	1198
502	20230724	121300	381473305	1855	1855	1855	1855	558
503	20230724	121200	380438215	1861	1852	1861	1851	655
504	20230724	121100	379225520	1852	1852	1852	1852	134
505	20230724	121000	378977352	1851	1851	1851	1851	0
506	20230724	120900	378977352	1851	1852	1852	1851	1000
507	20230724	120800	377126233	1851	1852	1852	1851	1992
508	20230724	120700	373438861	1851	1851	1851	1851	0
509	20230724	120600	373438861	1851	1851	1851	1851	1000
510	20230724	120500	371587861	1851	1860	1860	1850	1006
511	20230724	120400	369724074	1860	1860	1860	1860	842
512	20230724	120300	368157954	1861	1861	1861	1861	2461
513	20230724	120200	363578033	1860	1856	1860	1856	640
514	20230724	120100	362388033	1860	1860	1860	1860	0
515	20230724	120000	362388033	1860	1860	1860	1860	0
516	20230724	115900	362388033	1860	1860	1860	1860	30
517	20230724	115800	362332233	1860	1860	1860	1860	868
518	20230724	115700	360717753	1860	1858	1860	1858	1150
519	20230724	115600	358579119	1859	1852	1859	1851	3201
520	20230724	115500	352641327	1852	1852	1852	1852	70
521	20230724	115400	352511687	1853	1853	1853	1853	1
522	20230724	115300	352509834	1853	1853	1853	1853	1831
523	20230724	115200	349116991	1851	1851	1851	1851	0
524	20230724	115100	349116991	1851	1851	1851	1851	45
525	20230724	115000	349033696	1854	1854	1854	1854	5
526	20230724	114900	349024426	1853	1853	1853	1853	21
527	20230724	114800	348985513	1853	1853	1853	1853	179
528	20230724	114700	348653826	1854	1854	1854	1854	99
529	20230724	114600	348470280	1854	1854	1854	1854	0
530	20230724	114500	348470280	1854	1857	1858	1854	6003
531	20230724	114400	337330947	1854	1856	1856	1854	312
532	20230724	114300	336752239	1854	1854	1854	1854	0
533	20230724	114200	336752239	1854	1856	1856	1854	1800
534	20230724	114100	333413350	1857	1854	1857	1854	3639
535	20230724	114000	326661809	1853	1854	1856	1853	2107
536	20230724	113900	322754731	1855	1854	1855	1854	2036
537	20230724	113800	318978947	1852	1852	1852	1852	0
538	20230724	113700	318978947	1852	1852	1852	1852	123
539	20230724	113600	318751151	1852	1854	1854	1852	2037
540	20230724	113500	314976663	1850	1850	1850	1850	0
541	20230724	113400	314976663	1850	1850	1850	1850	0
542	20230724	113300	314976663	1850	1850	1850	1850	0
543	20230724	113200	314976663	1850	1850	1850	1850	447
544	20230724	113100	314149713	1850	1850	1850	1850	100
545	20230724	113000	313964713	1854	1854	1854	1854	0
546	20230724	112900	313964713	1854	1854	1854	1854	368
547	20230724	112800	313282441	1852	1846	1852	1846	391
548	20230724	112700	312558973	1845	1849	1849	1845	1206
549	20230724	112600	310331113	1850	1850	1850	1850	104
550	20230724	112500	310138713	1850	1850	1850	1850	300
551	20230724	112400	309583713	1849	1847	1849	1847	256
552	20230724	112300	309110595	1847	1847	1847	1847	100
553	20230724	112200	308925895	1848	1848	1848	1848	0
554	20230724	112100	308925895	1848	1848	1848	1848	0
555	20230724	112000	308925895	1848	1848	1848	1848	0
556	20230724	111900	308925895	1848	1848	1848	1848	0
557	20230724	111800	308925895	1848	1848	1848	1848	4
558	20230724	111700	308918503	1849	1849	1849	1849	217
559	20230724	111600	308517270	1842	1843	1843	1842	600
560	20230724	111500	307411646	1842	1843	1843	1842	1863
561	20230724	111400	303979190	1843	1843	1843	1843	0
562	20230724	111300	303979190	1843	1843	1843	1843	0
563	20230724	111200	303979190	1843	1846	1854	1843	4027
564	20230724	111100	296553983	1854	1853	1854	1853	4
565	20230724	111000	296546568	1844	1844	1844	1844	50
566	20230724	110900	296454368	1843	1843	1843	1843	0
567	20230724	110800	296454368	1843	1848	1848	1843	3500
568	20230724	110700	289998274	1847	1847	1847	1847	0
569	20230724	110600	289998274	1847	1847	1847	1847	5
570	20230724	110500	289989039	1853	1853	1853	1853	18
571	20230724	110400	289955685	1853	1853	1853	1853	28
572	20230724	110300	289903801	1853	1846	1854	1846	221
573	20230724	110200	289495670	1846	1846	1846	1846	0
574	20230724	110100	289495670	1846	1846	1846	1846	251
575	20230724	110000	289032324	1846	1846	1846	1846	10
576	20230724	105900	289013864	1845	1845	1845	1845	3
577	20230724	105800	289008329	1845	1845	1845	1845	0
578	20230724	105700	289008329	1845	1845	1845	1845	1395
579	20230724	105600	286434554	1845	1846	1846	1845	2439
580	20230724	105500	281934160	1846	1846	1846	1846	512
581	20230724	105400	280989008	1846	1854	1856	1846	101
582	20230724	105300	280801632	1856	1856	1856	1856	20
583	20230724	105200	280764512	1856	1856	1856	1856	0
584	20230724	105100	280764512	1856	1856	1856	1856	1
585	20230724	105000	280762656	1855	1855	1855	1855	51
586	20230724	104900	280668051	1845	1845	1845	1845	0
587	20230724	104800	280668051	1845	1845	1845	1845	28
588	20230724	104700	280616391	1844	1844	1844	1844	0
589	20230724	104600	280616391	1844	1844	1844	1844	0
590	20230724	104500	280616391	1844	1847	1847	1844	3692
591	20230724	104400	273802766	1855	1844	1855	1843	5172
592	20230724	104300	264235861	1849	1843	1849	1843	1742
593	20230724	104200	261024221	1841	1841	1841	1841	0
594	20230724	104100	261024221	1841	1841	1841	1841	270
595	20230724	104000	260527151	1840	1840	1846	1840	10058
596	20230724	103900	241992271	1840	1843	1843	1840	1219
597	20230724	103800	239748313	1843	1843	1843	1843	101
598	20230724	103700	239562170	1841	1843	1843	1841	2600
599	20230724	103600	234773463	1843	1844	1844	1843	200
600	20230724	103500	234404763	1845	1846	1849	1845	469
601	20230724	103400	233539007	1846	1849	1850	1846	222
602	20230724	103300	233128863	1845	1845	1845	1845	0
603	20230724	103200	233128863	1845	1858	1858	1845	208
604	20230724	103100	232743698	1840	1859	1859	1840	10095
605	20230724	103000	214112891	1859	1859	1859	1859	50
606	20230724	102900	214019941	1859	1859	1859	1859	174
607	20230724	102800	213696475	1859	1853	1859	1853	280
608	20230724	102700	213177041	1859	1859	1859	1859	0
609	20230724	102600	213177041	1859	1859	1859	1859	1
610	20230724	102500	213175182	1850	1850	1850	1850	0
611	20230724	102400	213175182	1850	1850	1850	1850	0
612	20230724	102300	213175182	1850	1866	1866	1850	19
613	20230724	102200	213139744	1850	1867	1867	1831	20049
614	20230724	102100	176068877	1858	1861	1866	1858	186
615	20230724	102000	175722809	1860	1863	1867	1858	3192
616	20230724	101900	169784842	1863	1867	1867	1863	1158
617	20230724	101800	167624964	1868	1868	1868	1868	50
618	20230724	101700	167531564	1868	1868	1868	1868	0
619	20230724	101600	167531564	1868	1868	1868	1868	150
620	20230724	101500	167251364	1867	1867	1867	1867	3
621	20230724	101400	167245763	1867	1867	1867	1867	148
622	20230724	101300	166969447	1867	1866	1867	1865	193
623	20230724	101200	166609276	1866	1866	1866	1866	2380
624	20230724	101100	162168196	1866	1868	1869	1866	1274
625	20230724	101000	159789153	1868	1874	1874	1868	7552
626	20230724	100900	145662845	1875	1875	1875	1875	33
627	20230724	100800	145600970	1875	1876	1876	1874	1093
628	20230724	100700	143551478	1876	1877	1877	1876	71
629	20230724	100600	143418269	1892	1892	1892	1892	0
630	20230724	100500	143418269	1892	1892	1892	1892	1
631	20230724	100400	143416377	1877	1893	1893	1877	3026
632	20230724	100300	137732350	1893	1893	1893	1893	0
633	20230724	100200	137732350	1893	1892	1893	1892	203
634	20230724	100100	137348271	1892	1891	1892	1891	500
635	20230724	100000	136402291	1880	1880	1880	1879	930
636	20230724	095900	134654391	1878	1878	1878	1878	20
637	20230724	095800	134616831	1877	1883	1883	1877	378
638	20230724	095700	133906680	1886	1886	1886	1886	62
639	20230724	095600	133789748	1893	1892	1893	1892	17
640	20230724	095500	133757568	1898	1898	1898	1898	0
641	20230724	095400	133757568	1898	1898	1898	1898	0
642	20230724	095300	133757568	1898	1898	1898	1898	1
643	20230724	095200	133755670	1883	1883	1883	1883	0
644	20230724	095100	133755670	1883	1889	1889	1883	3447
645	20230724	095000	127256821	1899	1899	1899	1899	0
646	20230724	094900	127256821	1899	1899	1899	1899	0
647	20230724	094800	127256821	1899	1899	1899	1899	2
648	20230724	094700	127253023	1898	1888	1898	1888	468
649	20230724	094600	126365714	1887	1887	1887	1887	0
650	20230724	094500	126365714	1887	1888	1888	1887	400
651	20230724	094400	125610639	1887	1898	1898	1887	242
652	20230724	094300	125153974	1891	1887	1891	1887	289
653	20230724	094200	124607687	1888	1888	1888	1888	7
654	20230724	094100	124594471	1889	1891	1891	1889	22
655	20230724	094000	124552892	1892	1899	1899	1892	34
656	20230724	093900	124488375	1899	1899	1899	1899	2
657	20230724	093800	124484577	1899	1899	1899	1899	500
658	20230724	093700	123535077	1899	1899	1899	1899	248
659	20230724	093600	123064125	1888	1888	1888	1888	0
660	20230724	093500	123064125	1888	1888	1888	1888	0
661	20230724	093400	123064125	1888	1888	1888	1888	0
662	20230724	093300	123064125	1888	1888	1888	1888	0
663	20230724	093200	123064125	1888	1888	1888	1888	926
664	20230724	093100	121315837	1899	1899	1899	1899	1
665	20230724	093000	121313938	1888	1889	1889	1888	1057
666	20230724	092900	119317364	1889	1889	1889	1889	509
667	20230724	092800	118355863	1886	1895	1895	1884	1511
668	20230724	092700	115504680	1895	1897	1897	1895	3024
669	20230724	092600	109773445	1895	1895	1895	1895	159
670	20230724	092500	109472140	1883	1883	1883	1883	552
671	20230724	092400	108432724	1885	1885	1885	1885	131
672	20230724	092300	108185789	1885	1885	1885	1885	257
673	20230724	092200	107701344	1884	1884	1884	1884	458
674	20230724	092100	106838472	1884	1884	1884	1884	0
675	20230724	092000	106838472	1884	1875	1884	1875	221
676	20230724	091900	106422270	1875	1875	1875	1875	474
677	20230724	091800	105533520	1875	1875	1875	1875	56
678	20230724	091700	105428520	1875	1876	1876	1875	1863
679	20230724	091600	101934820	1876	1876	1876	1876	1275
680	20230724	091500	99542920	1875	1875	1875	1875	1142
681	20230724	091400	97401670	1875	1884	1884	1875	4752
682	20230724	091300	88482299	1884	1885	1885	1883	7619
683	20230724	091200	74129578	1883	1890	1890	1883	7844
684	20230724	091100	59340848	1890	1891	1891	1890	1100
685	20230724	091000	57261748	1890	1886	1890	1885	3025
686	20230724	090900	51549588	1890	1889	1890	1883	1395
687	20230724	090800	48920610	1890	1892	1892	1890	678
688	20230724	090700	47639040	1892	1893	1893	1891	363
689	20230724	090600	46952166	1893	1900	1903	1893	5285
690	20230724	090500	36945245	1901	1919	1919	1900	5787
691	20230724	090400	25934820	1919	1920	1920	1906	4945
692	20230724	090300	16500329	1922	1919	1923	1908	353
693	20230724	090200	15822467	1919	1916	1925	1909	3711
694	20230724	090100	8719094	1926	1917	1926	1917	810
695	20230724	090000	7166045	1926	1917	1926	1917	3738