KissMeData/328380/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	203600	1952381456	1648	1648	1648	1648	25210
3	20230724	203500	1952381456	1648	1648	1648	1648	0
4	20230724	203400	1952381456	1648	1648	1648	1648	0
5	20230724	203300	1952381456	1648	1648	1648	1648	0
6	20230724	203200	1952381456	1648	1648	1648	1648	0
7	20230724	203100	1952381456	1648	1648	1648	1648	0
8	20230724	203000	1952381456	1648	1648	1648	1648	0
9	20230724	202900	1952381456	1648	1648	1648	1648	0
10	20230724	202800	1952381456	1648	1648	1648	1648	0
11	20230724	202700	1952381456	1648	1648	1648	1648	0
12	20230724	202600	1952381456	1648	1648	1648	1648	0
13	20230724	202500	1952381456	1648	1648	1648	1648	0
14	20230724	202400	1952381456	1648	1648	1648	1648	0
15	20230724	202300	1952381456	1648	1648	1648	1648	0
16	20230724	202200	1952381456	1648	1648	1648	1648	0
17	20230724	202100	1952381456	1648	1648	1648	1648	0
18	20230724	202000	1952381456	1648	1648	1648	1648	0
19	20230724	201900	1952381456	1648	1648	1648	1648	0
20	20230724	201800	1952381456	1648	1648	1648	1648	0
21	20230724	201700	1952381456	1648	1648	1648	1648	0
22	20230724	201600	1952381456	1648	1648	1648	1648	0
23	20230724	201500	1952381456	1648	1648	1648	1648	0
24	20230724	201400	1952381456	1648	1648	1648	1648	0
25	20230724	201300	1952381456	1648	1648	1648	1648	0
26	20230724	201200	1952381456	1648	1648	1648	1648	0
27	20230724	201100	1952381456	1648	1648	1648	1648	0
28	20230724	201000	1952381456	1648	1648	1648	1648	0
29	20230724	200900	1952381456	1648	1648	1648	1648	0
30	20230724	200800	1952381456	1648	1648	1648	1648	0
31	20230724	200700	1952381456	1648	1648	1648	1648	0
32	20230724	200600	1952381456	1648	1648	1648	1648	25210
33	20230724	200500	1952381456	1648	1648	1648	1648	0
34	20230724	200400	1952381456	1648	1648	1648	1648	0
35	20230724	200300	1952381456	1648	1648	1648	1648	0
36	20230724	200200	1952381456	1648	1648	1648	1648	0
37	20230724	200100	1952381456	1648	1648	1648	1648	0
38	20230724	200000	1952381456	1648	1648	1648	1648	0
39	20230724	195900	1952381456	1648	1648	1648	1648	0
40	20230724	195800	1952381456	1648	1648	1648	1648	0
41	20230724	195700	1952381456	1648	1648	1648	1648	0
42	20230724	195600	1952381456	1648	1648	1648	1648	0
43	20230724	195500	1952381456	1648	1648	1648	1648	0
44	20230724	195400	1952381456	1648	1648	1648	1648	0
45	20230724	195300	1952381456	1648	1648	1648	1648	0
46	20230724	195200	1952381456	1648	1648	1648	1648	0
47	20230724	195100	1952381456	1648	1648	1648	1648	0
48	20230724	195000	1952381456	1648	1648	1648	1648	0
49	20230724	194900	1952381456	1648	1648	1648	1648	0
50	20230724	194800	1952381456	1648	1648	1648	1648	0
51	20230724	194700	1952381456	1648	1648	1648	1648	0
52	20230724	194600	1952381456	1648	1648	1648	1648	0
53	20230724	194500	1952381456	1648	1648	1648	1648	0
54	20230724	194400	1952381456	1648	1648	1648	1648	0
55	20230724	194300	1952381456	1648	1648	1648	1648	0
56	20230724	194200	1952381456	1648	1648	1648	1648	0
57	20230724	194100	1952381456	1648	1648	1648	1648	0
58	20230724	194000	1952381456	1648	1648	1648	1648	0
59	20230724	193900	1952381456	1648	1648	1648	1648	0
60	20230724	193800	1952381456	1648	1648	1648	1648	0
61	20230724	193700	1952381456	1648	1648	1648	1648	0
62	20230724	193600	1952381456	1648	1648	1648	1648	25210
63	20230724	193500	1952381456	1648	1648	1648	1648	0
64	20230724	193400	1952381456	1648	1648	1648	1648	0
65	20230724	193300	1952381456	1648	1648	1648	1648	0
66	20230724	193200	1952381456	1648	1648	1648	1648	0
67	20230724	193100	1952381456	1648	1648	1648	1648	0
68	20230724	193000	1952381456	1648	1648	1648	1648	0
69	20230724	192900	1952381456	1648	1648	1648	1648	0
70	20230724	192800	1952381456	1648	1648	1648	1648	0
71	20230724	192700	1952381456	1648	1648	1648	1648	0
72	20230724	192600	1952381456	1648	1648	1648	1648	0
73	20230724	192500	1952381456	1648	1648	1648	1648	0
74	20230724	192400	1952381456	1648	1648	1648	1648	0
75	20230724	192300	1952381456	1648	1648	1648	1648	0
76	20230724	192200	1952381456	1648	1648	1648	1648	0
77	20230724	192100	1952381456	1648	1648	1648	1648	0
78	20230724	192000	1952381456	1648	1648	1648	1648	0
79	20230724	191900	1952381456	1648	1648	1648	1648	0
80	20230724	191800	1952381456	1648	1648	1648	1648	0
81	20230724	191700	1952381456	1648	1648	1648	1648	0
82	20230724	191600	1952381456	1648	1648	1648	1648	0
83	20230724	191500	1952381456	1648	1648	1648	1648	0
84	20230724	191400	1952381456	1648	1648	1648	1648	0
85	20230724	191300	1952381456	1648	1648	1648	1648	0
86	20230724	191200	1952381456	1648	1648	1648	1648	0
87	20230724	191100	1952381456	1648	1648	1648	1648	0
88	20230724	191000	1952381456	1648	1648	1648	1648	0
89	20230724	190900	1952381456	1648	1648	1648	1648	0
90	20230724	190800	1952381456	1648	1648	1648	1648	0
91	20230724	190700	1952381456	1648	1648	1648	1648	0
92	20230724	190600	1952381456	1648	1648	1648	1648	25210
93	20230724	190500	1952381456	1648	1648	1648	1648	0
94	20230724	190400	1952381456	1648	1648	1648	1648	0
95	20230724	190300	1952381456	1648	1648	1648	1648	0
96	20230724	190200	1952381456	1648	1648	1648	1648	0
97	20230724	190100	1952381456	1648	1648	1648	1648	0
98	20230724	190000	1952381456	1648	1648	1648	1648	0
99	20230724	185900	1952381456	1648	1648	1648	1648	0
100	20230724	185800	1952381456	1648	1648	1648	1648	0
101	20230724	185700	1952381456	1648	1648	1648	1648	0
102	20230724	185600	1952381456	1648	1648	1648	1648	0
103	20230724	185500	1952381456	1648	1648	1648	1648	0
104	20230724	185400	1952381456	1648	1648	1648	1648	0
105	20230724	185300	1952381456	1648	1648	1648	1648	0
106	20230724	185200	1952381456	1648	1648	1648	1648	0
107	20230724	185100	1952381456	1648	1648	1648	1648	0
108	20230724	185000	1952381456	1648	1648	1648	1648	0
109	20230724	184900	1952381456	1648	1648	1648	1648	0
110	20230724	184800	1952381456	1648	1648	1648	1648	0
111	20230724	184700	1952381456	1648	1648	1648	1648	0
112	20230724	184600	1952381456	1648	1648	1648	1648	0
113	20230724	184500	1952381456	1648	1648	1648	1648	0
114	20230724	184400	1952381456	1648	1648	1648	1648	0
115	20230724	184300	1952381456	1648	1648	1648	1648	0
116	20230724	184200	1952381456	1648	1648	1648	1648	0
117	20230724	184100	1952381456	1648	1648	1648	1648	0
118	20230724	184000	1952381456	1648	1648	1648	1648	0
119	20230724	183900	1952381456	1648	1648	1648	1648	0
120	20230724	183800	1952381456	1648	1648	1648	1648	0
121	20230724	183700	1952381456	1648	1648	1648	1648	0
122	20230724	183600	1952381456	1648	1648	1648	1648	25210
123	20230724	183500	1952381456	1648	1648	1648	1648	0
124	20230724	183400	1952381456	1648	1648	1648	1648	0
125	20230724	183300	1952381456	1648	1648	1648	1648	0
126	20230724	183200	1952381456	1648	1648	1648	1648	0
127	20230724	183100	1952381456	1648	1648	1648	1648	0
128	20230724	183000	1952381456	1648	1648	1648	1648	0
129	20230724	182900	1952381456	1648	1648	1648	1648	0
130	20230724	182800	1952381456	1648	1648	1648	1648	0
131	20230724	182700	1952381456	1648	1648	1648	1648	0
132	20230724	182600	1952381456	1648	1648	1648	1648	0
133	20230724	182500	1952381456	1648	1648	1648	1648	0
134	20230724	182400	1952381456	1648	1648	1648	1648	0
135	20230724	182300	1952381456	1648	1648	1648	1648	0
136	20230724	182200	1952381456	1648	1648	1648	1648	0
137	20230724	182100	1952381456	1648	1648	1648	1648	0
138	20230724	182000	1952381456	1648	1648	1648	1648	0
139	20230724	181900	1952381456	1648	1648	1648	1648	0
140	20230724	181800	1952381456	1648	1648	1648	1648	0
141	20230724	181700	1952381456	1648	1648	1648	1648	0
142	20230724	181600	1952381456	1648	1648	1648	1648	0
143	20230724	181500	1952381456	1648	1648	1648	1648	0
144	20230724	181400	1952381456	1648	1648	1648	1648	0
145	20230724	181300	1952381456	1648	1648	1648	1648	0
146	20230724	181200	1952381456	1648	1648	1648	1648	0
147	20230724	181100	1952381456	1648	1648	1648	1648	0
148	20230724	181000	1952381456	1648	1648	1648	1648	0
149	20230724	180900	1952381456	1648	1648	1648	1648	0
150	20230724	180800	1952381456	1648	1648	1648	1648	0
151	20230724	180700	1952381456	1648	1648	1648	1648	0
152	20230724	180600	1952381456	1648	1648	1648	1648	25210
153	20230724	180500	1952381456	1648	1648	1648	1648	0
154	20230724	180400	1952381456	1648	1648	1648	1648	0
155	20230724	180300	1952381456	1648	1648	1648	1648	0
156	20230724	180200	1952381456	1648	1648	1648	1648	0
157	20230724	180100	1952381456	1648	1648	1648	1648	0
158	20230724	180000	1952381456	1648	1648	1648	1648	0
159	20230724	175900	1952381456	1648	1648	1648	1648	0
160	20230724	175800	1952381456	1648	1648	1648	1648	0
161	20230724	175700	1952381456	1648	1648	1648	1648	0
162	20230724	175600	1952381456	1648	1648	1648	1648	0
163	20230724	175500	1952381456	1648	1648	1648	1648	0
164	20230724	175400	1952381456	1648	1648	1648	1648	0
165	20230724	175300	1952381456	1648	1648	1648	1648	0
166	20230724	175200	1952381456	1648	1648	1648	1648	0
167	20230724	175100	1952381456	1648	1648	1648	1648	0
168	20230724	175000	1952381456	1648	1648	1648	1648	0
169	20230724	174900	1952381456	1648	1648	1648	1648	0
170	20230724	174800	1952381456	1648	1648	1648	1648	0
171	20230724	174700	1952381456	1648	1648	1648	1648	0
172	20230724	174600	1952381456	1648	1648	1648	1648	0
173	20230724	174500	1952381456	1648	1648	1648	1648	0
174	20230724	174400	1952381456	1648	1648	1648	1648	0
175	20230724	174300	1952381456	1648	1648	1648	1648	0
176	20230724	174200	1952381456	1648	1648	1648	1648	0
177	20230724	174100	1952381456	1648	1648	1648	1648	0
178	20230724	174000	1952381456	1648	1648	1648	1648	0
179	20230724	173900	1952381456	1648	1648	1648	1648	0
180	20230724	173800	1952381456	1648	1648	1648	1648	0
181	20230724	173700	1952381456	1648	1648	1648	1648	0
182	20230724	173600	1952381456	1648	1648	1648	1648	25210
183	20230724	173500	1952381456	1648	1648	1648	1648	0
184	20230724	173400	1952381456	1648	1648	1648	1648	0
185	20230724	173300	1952381456	1648	1648	1648	1648	0
186	20230724	173200	1952381456	1648	1648	1648	1648	0
187	20230724	173100	1952381456	1648	1648	1648	1648	0
188	20230724	173000	1952381456	1648	1648	1648	1648	0
189	20230724	172900	1952381456	1648	1648	1648	1648	0
190	20230724	172800	1952381456	1648	1648	1648	1648	0
191	20230724	172700	1952381456	1648	1648	1648	1648	0
192	20230724	172600	1952381456	1648	1648	1648	1648	0
193	20230724	172500	1952381456	1648	1648	1648	1648	0
194	20230724	172400	1952381456	1648	1648	1648	1648	0
195	20230724	172300	1952381456	1648	1648	1648	1648	0
196	20230724	172200	1952381456	1648	1648	1648	1648	0
197	20230724	172100	1952381456	1648	1648	1648	1648	0
198	20230724	172000	1952381456	1648	1648	1648	1648	0
199	20230724	171900	1952381456	1648	1648	1648	1648	0
200	20230724	171800	1952381456	1648	1648	1648	1648	0
201	20230724	171700	1952381456	1648	1648	1648	1648	0
202	20230724	171600	1952381456	1648	1648	1648	1648	0
203	20230724	171500	1952381456	1648	1648	1648	1648	0
204	20230724	171400	1952381456	1648	1648	1648	1648	0
205	20230724	171300	1952381456	1648	1648	1648	1648	0
206	20230724	171200	1952381456	1648	1648	1648	1648	0
207	20230724	171100	1952381456	1648	1648	1648	1648	0
208	20230724	171000	1952381456	1648	1648	1648	1648	0
209	20230724	170900	1952381456	1648	1648	1648	1648	0
210	20230724	170800	1952381456	1648	1648	1648	1648	0
211	20230724	170700	1952381456	1648	1648	1648	1648	0
212	20230724	170600	1952381456	1648	1648	1648	1648	25210
213	20230724	170500	1952381456	1648	1648	1648	1648	0
214	20230724	170400	1952381456	1648	1648	1648	1648	0
215	20230724	170300	1952381456	1648	1648	1648	1648	0
216	20230724	170200	1952381456	1648	1648	1648	1648	0
217	20230724	170100	1952381456	1648	1648	1648	1648	0
218	20230724	170000	1952381456	1648	1648	1648	1648	0
219	20230724	165900	1952381456	1648	1648	1648	1648	0
220	20230724	165800	1952381456	1648	1648	1648	1648	0
221	20230724	165700	1952381456	1648	1648	1648	1648	0
222	20230724	165600	1952381456	1648	1648	1648	1648	0
223	20230724	165500	1952381456	1648	1648	1648	1648	0
224	20230724	165400	1952381456	1648	1648	1648	1648	0
225	20230724	165300	1952381456	1648	1648	1648	1648	0
226	20230724	165200	1952381456	1648	1648	1648	1648	0
227	20230724	165100	1952381456	1648	1648	1648	1648	0
228	20230724	165000	1952381456	1648	1648	1648	1648	0
229	20230724	164900	1952381456	1648	1648	1648	1648	0
230	20230724	164800	1952381456	1648	1648	1648	1648	0
231	20230724	164700	1952381456	1648	1648	1648	1648	0
232	20230724	164600	1952381456	1648	1648	1648	1648	0
233	20230724	164500	1952381456	1648	1648	1648	1648	0
234	20230724	164400	1952381456	1648	1648	1648	1648	0
235	20230724	164300	1952381456	1648	1648	1648	1648	0
236	20230724	164200	1952381456	1648	1648	1648	1648	0
237	20230724	164100	1952381456	1648	1648	1648	1648	0
238	20230724	164000	1952381456	1648	1648	1648	1648	0
239	20230724	163900	1952381456	1648	1648	1648	1648	0
240	20230724	163800	1952381456	1648	1648	1648	1648	0
241	20230724	163700	1952381456	1648	1648	1648	1648	0
242	20230724	163600	1952381456	1648	1648	1648	1648	25210
243	20230724	163500	1952381456	1648	1648	1648	1648	0
244	20230724	163400	1952381456	1648	1648	1648	1648	0
245	20230724	163300	1952381456	1648	1648	1648	1648	0
246	20230724	163200	1952381456	1648	1648	1648	1648	0
247	20230724	163100	1952381456	1648	1648	1648	1648	0
248	20230724	163000	1952381456	1648	1648	1648	1648	0
249	20230724	162900	1952381456	1648	1648	1648	1648	0
250	20230724	162800	1952381456	1648	1648	1648	1648	0
251	20230724	162700	1952381456	1648	1648	1648	1648	0
252	20230724	162600	1952381456	1648	1648	1648	1648	0
253	20230724	162500	1952381456	1648	1648	1648	1648	0
254	20230724	162400	1952381456	1648	1648	1648	1648	0
255	20230724	162300	1952381456	1648	1648	1648	1648	0
256	20230724	162200	1952381456	1648	1648	1648	1648	0
257	20230724	162100	1952381456	1648	1648	1648	1648	0
258	20230724	162000	1952381456	1648	1648	1648	1648	0
259	20230724	161900	1952381456	1648	1648	1648	1648	0
260	20230724	161800	1952381456	1648	1648	1648	1648	0
261	20230724	161700	1952381456	1648	1648	1648	1648	0
262	20230724	161600	1952381456	1648	1648	1648	1648	0
263	20230724	161500	1952381456	1648	1648	1648	1648	0
264	20230724	161400	1952381456	1648	1648	1648	1648	0
265	20230724	161300	1952381456	1648	1648	1648	1648	0
266	20230724	161200	1952381456	1648	1648	1648	1648	0
267	20230724	161100	1952381456	1648	1648	1648	1648	0
268	20230724	161000	1952381456	1648	1648	1648	1648	0
269	20230724	160900	1952381456	1648	1648	1648	1648	0
270	20230724	160800	1952381456	1648	1648	1648	1648	0
271	20230724	160700	1952381456	1648	1648	1648	1648	0
272	20230724	160600	1952381456	1648	1648	1648	1648	25210
273	20230724	160500	1952381456	1648	1648	1648	1648	0
274	20230724	160400	1952381456	1648	1648	1648	1648	0
275	20230724	160300	1952381456	1648	1648	1648	1648	0
276	20230724	160200	1952381456	1648	1648	1648	1648	0
277	20230724	160100	1952381456	1648	1648	1648	1648	0
278	20230724	160000	1952381456	1648	1648	1648	1648	0
279	20230724	155900	1952381456	1648	1648	1648	1648	0
280	20230724	155800	1952381456	1648	1648	1648	1648	0
281	20230724	155700	1952381456	1648	1648	1648	1648	0
282	20230724	155600	1952381456	1648	1648	1648	1648	0
283	20230724	155500	1952381456	1648	1648	1648	1648	0
284	20230724	155400	1952381456	1648	1648	1648	1648	0
285	20230724	155300	1952381456	1648	1648	1648	1648	0
286	20230724	155200	1952381456	1648	1648	1648	1648	0
287	20230724	155100	1952381456	1648	1648	1648	1648	0
288	20230724	155000	1952381456	1648	1648	1648	1648	0
289	20230724	154900	1952381456	1648	1648	1648	1648	0
290	20230724	154800	1952381456	1648	1648	1648	1648	0
291	20230724	154700	1952381456	1648	1648	1648	1648	0
292	20230724	154600	1952381456	1648	1648	1648	1648	0
293	20230724	154500	1952381456	1648	1648	1648	1648	0
294	20230724	154400	1952381456	1648	1648	1648	1648	0
295	20230724	154300	1952381456	1648	1648	1648	1648	0
296	20230724	154200	1952381456	1648	1648	1648	1648	0
297	20230724	154100	1952381456	1648	1648	1648	1648	0
298	20230724	154000	1952381456	1648	1648	1648	1648	0
299	20230724	153900	1952381456	1648	1648	1648	1648	0
300	20230724	153800	1952381456	1648	1648	1648	1648	0
301	20230724	153700	1952381456	1648	1648	1648	1648	0
302	20230724	153600	1952381456	1648	1648	1648	1648	25210
303	20230724	153500	1952381456	1648	1648	1648	1648	0
304	20230724	153400	1952381456	1648	1648	1648	1648	0
305	20230724	153300	1952381456	1648	1648	1648	1648	0
306	20230724	153200	1952381456	1648	1648	1648	1648	0
307	20230724	153100	1952381456	1648	1648	1648	1648	0
308	20230724	153000	1952381456	1648	1648	1648	1648	25210
309	20230724	152900	1910835376	1650	1650	1650	1650	0
310	20230724	152800	1910835376	1650	1650	1650	1650	0
311	20230724	152700	1910835376	1650	1650	1650	1650	0
312	20230724	152600	1910835376	1650	1650	1650	1650	0
313	20230724	152500	1910835376	1650	1650	1650	1650	0
314	20230724	152400	1910835376	1650	1650	1650	1650	0
315	20230724	152300	1910835376	1650	1650	1650	1650	0
316	20230724	152200	1910835376	1650	1650	1650	1650	0
317	20230724	152100	1910835376	1650	1650	1650	1650	0
318	20230724	152000	1910835376	1650	1650	1650	1650	0
319	20230724	151900	1910835376	1650	1650	1650	1649	3148
320	20230724	151800	1905641559	1649	1650	1650	1649	4997
321	20230724	151700	1897398120	1649	1654	1655	1649	10220
322	20230724	151600	1880529042	1654	1654	1654	1654	281
323	20230724	151500	1880064268	1659	1654	1659	1652	61
324	20230724	151400	1879963424	1653	1657	1657	1653	7365
325	20230724	151300	1867764794	1657	1659	1659	1657	2593
326	20230724	151200	1863465609	1658	1658	1658	1658	426
327	20230724	151100	1862759301	1658	1660	1660	1658	11249
328	20230724	151000	1844097447	1658	1663	1663	1658	12226
329	20230724	150900	1823803204	1663	1663	1663	1663	357
330	20230724	150800	1823209513	1663	1660	1663	1660	1065
331	20230724	150700	1821440987	1660	1660	1661	1660	2069
332	20230724	150600	1818006349	1661	1664	1664	1661	508
333	20230724	150500	1817162549	1664	1664	1664	1664	50
334	20230724	150400	1817079349	1665	1660	1665	1659	4000
335	20230724	150300	1810437265	1661	1664	1665	1660	3641
336	20230724	150200	1804390304	1664	1659	1664	1659	901
337	20230724	150100	1802891045	1659	1659	1659	1659	46
338	20230724	150000	1802814731	1659	1665	1665	1659	1245
339	20230724	145900	1800747218	1665	1666	1666	1665	898
340	20230724	145800	1799251202	1665	1658	1665	1657	10104
341	20230724	145700	1782459065	1658	1658	1658	1658	500
342	20230724	145600	1781630065	1657	1657	1657	1657	61
343	20230724	145500	1781528988	1655	1655	1655	1655	1210
344	20230724	145400	1779526438	1655	1656	1656	1655	2075
345	20230724	145300	1776091128	1656	1657	1657	1656	157
346	20230724	145200	1775831129	1657	1656	1657	1656	110
347	20230724	145100	1775648959	1655	1661	1661	1655	267
348	20230724	145000	1775205874	1661	1661	1661	1661	62
349	20230724	144900	1775102892	1656	1656	1656	1655	279
350	20230724	144800	1774640885	1663	1663	1663	1663	308
351	20230724	144700	1774128681	1663	1661	1663	1653	2148
352	20230724	144600	1770576167	1655	1656	1656	1655	2560
353	20230724	144500	1766337307	1657	1657	1662	1657	516
354	20230724	144400	1765482283	1663	1662	1663	1662	626
355	20230724	144300	1764441870	1655	1660	1660	1655	5838
356	20230724	144200	1754761360	1660	1660	1660	1655	526
357	20230724	144100	1753888700	1660	1660	1660	1660	100
358	20230724	144000	1753722700	1655	1655	1655	1655	139
359	20230724	143900	1753492655	1655	1657	1658	1655	905
360	20230724	143800	1751993515	1653	1653	1653	1653	0
361	20230724	143700	1751993515	1653	1653	1653	1653	101
362	20230724	143600	1751826562	1653	1653	1653	1653	0
363	20230724	143500	1751826562	1653	1653	1653	1653	100
364	20230724	143400	1751661262	1653	1653	1658	1653	1722
365	20230724	143300	1748814209	1654	1654	1654	1653	748
366	20230724	143200	1747577404	1654	1659	1659	1654	5187
367	20230724	143100	1738985764	1660	1660	1660	1660	1283
368	20230724	143000	1736855984	1660	1661	1661	1660	5577
369	20230724	142900	1727596670	1661	1661	1663	1661	2790
370	20230724	142800	1722961994	1662	1662	1662	1662	754
371	20230724	142700	1721708846	1662	1662	1663	1662	1628
372	20230724	142600	1719003103	1662	1663	1663	1662	1014
373	20230724	142500	1717317710	1663	1665	1665	1663	23
374	20230724	142400	1717279458	1663	1662	1663	1662	496
375	20230724	142300	1716455026	1663	1664	1664	1662	324
376	20230724	142200	1715916308	1664	1664	1664	1664	33
377	20230724	142100	1715861396	1664	1665	1665	1664	21
378	20230724	142000	1715826441	1665	1665	1665	1665	510
379	20230724	141900	1714977291	1666	1667	1667	1665	1284
380	20230724	141800	1712836989	1667	1662	1668	1661	1864
381	20230724	141700	1709732225	1662	1661	1662	1661	3089
382	20230724	141600	1704600637	1661	1660	1661	1660	201
383	20230724	141500	1704266916	1659	1657	1659	1657	403
384	20230724	141400	1703598456	1657	1656	1657	1655	1715
385	20230724	141300	1700758803	1656	1656	1658	1656	420
386	20230724	141200	1700063002	1656	1655	1656	1655	80
387	20230724	141100	1699930577	1655	1649	1655	1648	6237
388	20230724	141000	1689644472	1648	1651	1651	1648	150
389	20230724	140900	1689397267	1652	1651	1652	1650	694
390	20230724	140800	1688251345	1648	1648	1648	1648	0
391	20230724	140700	1688251345	1648	1648	1648	1648	921
392	20230724	140600	1686733537	1652	1650	1652	1648	2039
393	20230724	140500	1683372179	1650	1648	1650	1648	1189
394	20230724	140400	1681412307	1648	1648	1648	1648	789
395	20230724	140300	1680112035	1648	1649	1650	1648	2391
396	20230724	140200	1676168203	1650	1649	1650	1649	216
397	20230724	140100	1675811809	1649	1649	1649	1649	0
398	20230724	140000	1675811809	1649	1649	1650	1649	890
399	20230724	135900	1674344133	1649	1647	1649	1647	443
400	20230724	135800	1673614102	1647	1643	1647	1636	1419
401	20230724	135700	1671288139	1643	1636	1643	1636	5748
402	20230724	135600	1661867006	1630	1635	1636	1630	30972
403	20230724	135500	1611362420	1630	1631	1631	1630	611
404	20230724	135400	1610366179	1636	1636	1636	1636	96
405	20230724	135300	1610209123	1636	1633	1636	1630	4735
406	20230724	135200	1602485893	1632	1630	1632	1630	1111
407	20230724	135100	1600674374	1630	1627	1630	1627	1899
408	20230724	135000	1597584686	1626	1626	1626	1626	0
409	20230724	134900	1597584686	1626	1630	1630	1626	1006
410	20230724	134800	1595948493	1630	1630	1630	1630	212
411	20230724	134700	1595602933	1630	1629	1630	1628	1558
412	20230724	134600	1593065764	1628	1625	1628	1625	3450
413	20230724	134500	1587454383	1626	1625	1626	1624	466
414	20230724	134400	1586697152	1625	1620	1625	1620	1173
415	20230724	134300	1584796727	1626	1619	1626	1619	62
416	20230724	134200	1584696216	1617	1621	1621	1617	10250
417	20230724	134100	1568102082	1620	1643	1643	1620	41324
418	20230724	134000	1500854140	1650	1644	1650	1641	1228
419	20230724	133900	1498837608	1645	1645	1647	1645	1957
420	20230724	133800	1495618023	1645	1650	1650	1645	14131
421	20230724	133700	1472326623	1650	1655	1655	1650	8106
422	20230724	133600	1458935844	1655	1655	1655	1655	44
423	20230724	133500	1458863024	1664	1664	1664	1664	162
424	20230724	133400	1458593456	1655	1655	1655	1655	1
425	20230724	133300	1458591801	1665	1655	1665	1654	580
426	20230724	133200	1457631811	1655	1654	1655	1653	1403
427	20230724	133100	1455311050	1653	1655	1655	1653	1055
428	20230724	133000	1453566565	1653	1653	1654	1653	3713
429	20230724	132900	1447428926	1653	1651	1653	1651	7588
430	20230724	132800	1434894460	1650	1651	1651	1650	1481
431	20230724	132700	1432450429	1651	1652	1652	1650	5555
432	20230724	132600	1423281747	1651	1653	1653	1651	1648
433	20230724	132500	1420559122	1653	1655	1655	1653	4770
434	20230724	132400	1412669062	1655	1660	1660	1655	9380
435	20230724	132300	1397131956	1660	1666	1666	1660	15828
436	20230724	132200	1370818574	1667	1667	1667	1667	50
437	20230724	132100	1370735224	1667	1668	1668	1667	808
438	20230724	132000	1369388209	1668	1672	1672	1668	11348
439	20230724	131900	1350450476	1673	1673	1673	1672	1109
440	20230724	131800	1348595834	1673	1675	1675	1673	2536
441	20230724	131700	1344351834	1673	1673	1675	1673	269
442	20230724	131600	1343901763	1676	1673	1676	1673	63
443	20230724	131500	1343796349	1673	1673	1673	1673	1038
444	20230724	131400	1342059775	1673	1673	1673	1673	39
445	20230724	131300	1341994528	1673	1674	1674	1673	4783
446	20230724	131200	1333991130	1675	1675	1675	1675	812
447	20230724	131100	1332631030	1675	1678	1678	1675	439
448	20230724	131000	1331894917	1678	1677	1678	1677	992
449	20230724	130900	1330230353	1678	1678	1680	1678	918
450	20230724	130800	1328689717	1677	1675	1677	1675	2075
451	20230724	130700	1325210088	1678	1678	1678	1678	0
452	20230724	130600	1325210088	1678	1678	1678	1678	0
453	20230724	130500	1325210088	1678	1675	1678	1675	655
454	20230724	130400	1324112798	1675	1675	1675	1675	25
455	20230724	130300	1324070923	1674	1674	1674	1674	1
456	20230724	130200	1324069249	1681	1674	1681	1674	840
457	20230724	130100	1322663082	1673	1673	1673	1673	0
458	20230724	130000	1322663082	1673	1674	1674	1673	2526
459	20230724	125900	1318437031	1681	1681	1681	1681	10
460	20230724	125800	1318420221	1673	1673	1673	1673	500
461	20230724	125700	1317583721	1672	1673	1673	1672	1800
462	20230724	125600	1314573343	1672	1672	1672	1672	300
463	20230724	125500	1314071743	1672	1676	1677	1672	2802
464	20230724	125400	1309375525	1676	1682	1682	1676	160
465	20230724	125300	1309107332	1683	1683	1683	1683	1328
466	20230724	125200	1306872308	1684	1684	1685	1684	905
467	20230724	125100	1305348287	1683	1680	1683	1680	227
468	20230724	125000	1304966676	1681	1681	1681	1681	5
469	20230724	124900	1304958271	1681	1682	1682	1681	4428
470	20230724	124800	1297514797	1683	1682	1683	1682	475
471	20230724	124700	1296715808	1682	1681	1682	1681	610
472	20230724	124600	1295690396	1681	1681	1681	1681	4
473	20230724	124500	1295683672	1676	1681	1681	1676	331
474	20230724	124400	1295128697	1681	1676	1681	1676	330
475	20230724	124300	1294575217	1681	1676	1681	1676	564
476	20230724	124200	1293627720	1676	1676	1676	1676	0
477	20230724	124100	1293627720	1676	1677	1680	1676	771
478	20230724	124000	1292335354	1677	1673	1677	1673	1297
479	20230724	123900	1290165053	1673	1673	1673	1673	3858
480	20230724	123800	1283710619	1673	1673	1673	1673	253
481	20230724	123700	1283287350	1673	1673	1673	1672	402
482	20230724	123600	1282615204	1673	1673	1673	1673	302
483	20230724	123500	1282109958	1672	1672	1672	1672	0
484	20230724	123400	1282109958	1672	1672	1672	1672	605
485	20230724	123300	1281098398	1675	1675	1675	1675	100
486	20230724	123200	1280930898	1675	1678	1678	1675	1459
487	20230724	123100	1278486775	1678	1678	1678	1678	39
488	20230724	123000	1278421333	1678	1679	1679	1678	656
489	20230724	122900	1277320555	1679	1678	1679	1678	503
490	20230724	122800	1276476021	1679	1679	1679	1679	42
491	20230724	122700	1276405503	1679	1680	1680	1679	17
492	20230724	122600	1276376944	1680	1680	1680	1680	2606
493	20230724	122500	1271998864	1680	1679	1680	1679	10788
494	20230724	122400	1253875210	1679	1676	1679	1676	1411
495	20230724	122300	1251508932	1679	1679	1679	1679	14
496	20230724	122200	1251485426	1679	1679	1679	1676	1284
497	20230724	122100	1249333169	1679	1679	1679	1679	1460
498	20230724	122000	1246881829	1680	1680	1680	1680	3339
499	20230724	121900	1241272309	1680	1680	1680	1680	0
500	20230724	121800	1241272309	1680	1680	1680	1680	818
501	20230724	121700	1239898069	1680	1680	1680	1680	1170
502	20230724	121600	1237932469	1680	1679	1680	1679	1896
503	20230724	121500	1234747585	1679	1678	1679	1677	720
504	20230724	121400	1233539219	1678	1678	1678	1678	245
505	20230724	121300	1233128109	1677	1674	1677	1674	84
506	20230724	121200	1232987367	1669	1671	1673	1669	1102
507	20230724	121100	1231145979	1671	1670	1671	1670	1020
508	20230724	121000	1229442559	1671	1670	1671	1670	52
509	20230724	120900	1229355718	1670	1669	1670	1669	2257
510	20230724	120800	1225586650	1669	1668	1669	1668	527
511	20230724	120700	1224707216	1666	1666	1666	1666	209
512	20230724	120600	1224359022	1666	1666	1666	1666	335
513	20230724	120500	1223800912	1667	1669	1669	1667	72
514	20230724	120400	1223680875	1669	1669	1669	1668	740
515	20230724	120300	1222445835	1669	1667	1669	1667	456
516	20230724	120200	1221684971	1669	1667	1669	1667	1239
517	20230724	120100	1219618282	1667	1667	1667	1667	713
518	20230724	120000	1218429711	1667	1667	1667	1667	1
519	20230724	115900	1218428044	1663	1663	1663	1663	0
520	20230724	115800	1218428044	1663	1663	1663	1663	0
521	20230724	115700	1218428044	1663	1667	1667	1663	752
522	20230724	115600	1217174651	1667	1667	1667	1667	1
523	20230724	115500	1217172984	1667	1669	1669	1667	7
524	20230724	115400	1217161304	1669	1665	1669	1665	222
525	20230724	115300	1216791670	1665	1669	1669	1665	211
526	20230724	115200	1216439856	1669	1669	1669	1669	0
527	20230724	115100	1216439856	1669	1669	1669	1669	1069
528	20230724	115000	1214655695	1660	1660	1660	1660	4368
529	20230724	114900	1207404815	1660	1660	1661	1660	1390
530	20230724	114800	1205097413	1669	1669	1669	1669	1000
531	20230724	114700	1203428413	1670	1670	1670	1670	300
532	20230724	114600	1202927413	1670	1660	1670	1660	129
533	20230724	114500	1202713253	1660	1669	1669	1660	4957
534	20230724	114400	1194464499	1670	1670	1670	1670	665
535	20230724	114300	1193353949	1670	1674	1681	1670	6583
536	20230724	114200	1182340256	1675	1677	1681	1675	668
537	20230724	114100	1181221348	1675	1677	1680	1675	1620
538	20230724	114000	1178504816	1677	1676	1677	1675	1377
539	20230724	113900	1176197533	1676	1677	1677	1676	3171
540	20230724	113800	1170880906	1676	1677	1677	1676	16945
541	20230724	113700	1142465344	1677	1684	1684	1677	12159
542	20230724	113600	1122036852	1683	1685	1685	1683	1667
543	20230724	113500	1119231289	1685	1684	1685	1682	5053
544	20230724	113400	1110727157	1684	1685	1685	1684	320
545	20230724	113300	1110188222	1685	1686	1686	1685	10
546	20230724	113200	1110171371	1689	1683	1689	1683	941
547	20230724	113100	1108587072	1690	1690	1690	1690	1
548	20230724	113000	1108585382	1690	1690	1690	1690	772
549	20230724	112900	1107280702	1690	1691	1693	1690	5999
550	20230724	112800	1097134593	1691	1682	1691	1682	8693
551	20230724	112700	1082494938	1683	1679	1683	1679	1779
552	20230724	112600	1079506596	1679	1679	1679	1679	1
553	20230724	112500	1079504917	1678	1679	1679	1678	960
554	20230724	112400	1077893078	1679	1679	1679	1679	2208
555	20230724	112300	1074185846	1679	1680	1680	1679	941
556	20230724	112200	1072605707	1680	1680	1680	1679	1736
557	20230724	112100	1069689237	1683	1682	1683	1680	2815
558	20230724	112000	1064956228	1682	1683	1683	1681	4122
559	20230724	111900	1058020525	1683	1684	1684	1683	581
560	20230724	111800	1057042133	1684	1680	1684	1680	3309
561	20230724	111700	1051473245	1680	1684	1684	1680	903
562	20230724	111600	1049956148	1680	1685	1685	1673	528
563	20230724	111500	1049069418	1685	1685	1685	1685	2537
564	20230724	111400	1044794573	1672	1689	1689	1672	10997
565	20230724	111300	1026256652	1689	1687	1690	1687	1941
566	20230724	111200	1022978891	1687	1691	1691	1686	17337
567	20230724	111100	993696636	1690	1689	1691	1689	5233
568	20230724	111000	984855217	1689	1691	1691	1687	12745
569	20230724	110900	963316357	1693	1680	1693	1679	40492
570	20230724	110800	895012474	1675	1664	1675	1664	1628
571	20230724	110700	892288175	1664	1668	1668	1664	11
572	20230724	110600	892269831	1664	1664	1666	1664	969
573	20230724	110500	890657413	1664	1664	1667	1664	422
574	20230724	110400	889954387	1665	1665	1665	1665	247
575	20230724	110300	889543132	1665	1666	1666	1665	311
576	20230724	110200	889025316	1665	1665	1665	1664	88
577	20230724	110100	888878797	1665	1664	1665	1664	139
578	20230724	110000	888647451	1664	1665	1665	1664	49
579	20230724	105900	888565906	1655	1656	1656	1655	180
580	20230724	105800	888267988	1654	1665	1665	1654	6591
581	20230724	105700	877330083	1675	1675	1675	1675	0
582	20230724	105600	877330083	1675	1675	1675	1675	187
583	20230724	105500	877016858	1674	1660	1674	1660	1333
584	20230724	105400	874801773	1662	1668	1670	1660	5802
585	20230724	105300	865146087	1674	1671	1674	1667	3936
586	20230724	105200	858575111	1671	1675	1675	1670	12202
587	20230724	105100	838158032	1675	1684	1684	1675	1069
588	20230724	105000	836358456	1675	1683	1683	1675	8155
589	20230724	104900	822679411	1685	1682	1685	1682	508
590	20230724	104800	821824250	1685	1684	1685	1682	939
591	20230724	104700	820243727	1684	1688	1688	1684	6099
592	20230724	104600	809965833	1688	1687	1688	1687	1203
593	20230724	104500	807936067	1686	1681	1686	1677	10053
594	20230724	104400	791032088	1682	1682	1682	1682	169
595	20230724	104300	790747830	1682	1682	1682	1681	650
596	20230724	104200	789654531	1682	1679	1682	1676	1139
597	20230724	104100	787742126	1679	1679	1679	1679	1
598	20230724	104000	787740447	1682	1682	1682	1678	355
599	20230724	103900	787144749	1678	1680	1680	1678	705
600	20230724	103800	785961446	1680	1681	1681	1680	1021
601	20230724	103700	784246122	1683	1683	1683	1683	51
602	20230724	103600	784160289	1684	1684	1684	1684	1
603	20230724	103500	784158605	1684	1684	1684	1684	16
604	20230724	103400	784131661	1684	1683	1684	1683	100
605	20230724	103300	783963262	1684	1682	1684	1674	4883
606	20230724	103200	775757217	1682	1683	1683	1682	4880
607	20230724	103100	767547429	1680	1679	1680	1679	762
608	20230724	103000	766267280	1679	1679	1679	1679	1158
609	20230724	102900	764322998	1683	1679	1683	1672	5642
610	20230724	102800	754881006	1678	1690	1690	1678	11373
611	20230724	102700	735723253	1690	1691	1691	1685	1182
612	20230724	102600	733728633	1691	1685	1691	1685	433
613	20230724	102500	732996844	1684	1684	1684	1684	1452
614	20230724	102400	730551676	1684	1684	1684	1684	190
615	20230724	102300	730231716	1680	1689	1691	1680	11056
616	20230724	102200	711558348	1689	1683	1689	1683	9582
617	20230724	102100	695386311	1682	1680	1682	1680	1713
618	20230724	102000	692505945	1680	1680	1681	1680	174
619	20230724	101900	692213621	1679	1680	1680	1679	4121
620	20230724	101800	685292599	1680	1682	1684	1672	4067
621	20230724	101700	678475713	1684	1684	1684	1684	100
622	20230724	101600	678307313	1684	1682	1684	1682	229
623	20230724	101500	677921933	1684	1685	1685	1683	1296
624	20230724	101400	675739615	1684	1688	1688	1684	892
625	20230724	101300	674236259	1688	1673	1688	1673	2880
626	20230724	101200	669394617	1672	1684	1684	1670	4630
627	20230724	101100	661625767	1684	1684	1686	1680	2005
628	20230724	101000	658252535	1683	1669	1683	1669	6813
629	20230724	100900	646845187	1670	1664	1670	1664	400
630	20230724	100800	646177487	1664	1663	1670	1663	2088
631	20230724	100700	642692541	1663	1663	1663	1663	125
632	20230724	100600	642484666	1658	1657	1658	1657	9666
633	20230724	100500	626458533	1658	1656	1658	1656	2495
634	20230724	100400	622326811	1656	1656	1656	1656	1531
635	20230724	100300	619791475	1658	1654	1658	1654	2165
636	20230724	100200	616205105	1654	1656	1656	1654	1273
637	20230724	100100	614098151	1655	1659	1662	1655	6244
638	20230724	100000	603748553	1659	1663	1663	1659	8799
639	20230724	095900	589123709	1664	1664	1665	1664	2486
640	20230724	095800	584986975	1664	1669	1669	1663	2373
641	20230724	095700	581038358	1663	1671	1671	1663	293
642	20230724	095600	580550587	1671	1671	1671	1662	1403
643	20230724	095500	578208892	1662	1675	1675	1662	939
644	20230724	095400	576647276	1675	1676	1676	1670	249
645	20230724	095300	576230214	1671	1660	1676	1660	18126
646	20230724	095200	545970766	1660	1660	1660	1660	4000
647	20230724	095100	539330766	1667	1660	1667	1660	525
648	20230724	095000	538456991	1667	1660	1667	1660	275
649	20230724	094900	538000071	1660	1660	1660	1660	966
650	20230724	094800	536396511	1660	1662	1662	1660	629
651	20230724	094700	535352265	1663	1669	1669	1663	1211
652	20230724	094600	533332588	1667	1669	1669	1666	2033
653	20230724	094500	529943863	1669	1669	1670	1669	5392
654	20230724	094400	520944611	1669	1669	1669	1669	513
655	20230724	094300	520088414	1668	1667	1668	1657	221
656	20230724	094200	519719940	1667	1661	1668	1656	1268
657	20230724	094100	517618730	1668	1667	1668	1667	600
658	20230724	094000	516617992	1668	1667	1668	1667	101
659	20230724	093900	516449600	1668	1665	1668	1657	3395
660	20230724	093800	510803483	1664	1663	1664	1663	1661
661	20230724	093700	508039646	1655	1652	1655	1652	2493
662	20230724	093600	503914481	1655	1654	1655	1652	2951
663	20230724	093500	499032237	1653	1653	1653	1653	1000
664	20230724	093400	497379237	1653	1663	1665	1653	2185
665	20230724	093300	493754077	1653	1651	1660	1651	147
666	20230724	093200	493510945	1663	1664	1664	1663	938
667	20230724	093100	491950233	1651	1666	1667	1651	7571
668	20230724	093000	479384871	1666	1667	1668	1658	6182
669	20230724	092900	469085572	1666	1660	1666	1658	3100
670	20230724	092800	463936450	1660	1650	1660	1650	1149
671	20230724	092700	462035001	1650	1649	1650	1648	1146
672	20230724	092600	460144203	1648	1638	1648	1638	1399
673	20230724	092500	457841320	1638	1631	1638	1631	3740
674	20230724	092400	451727290	1637	1633	1637	1629	2330
675	20230724	092300	447921175	1634	1638	1638	1627	12111
676	20230724	092200	428191530	1638	1629	1646	1629	2175
677	20230724	092100	424630222	1628	1650	1650	1622	12396
678	20230724	092000	404463038	1650	1650	1650	1640	2848
679	20230724	091900	399764293	1650	1647	1659	1646	3907
680	20230724	091800	393322569	1648	1666	1668	1647	7315
681	20230724	091700	381239595	1666	1621	1666	1621	22924
682	20230724	091600	343562543	1621	1621	1621	1620	2816
683	20230724	091500	339000097	1620	1621	1629	1620	8132
684	20230724	091400	325821894	1621	1624	1625	1620	10683
685	20230724	091300	308502135	1625	1638	1638	1623	26398
686	20230724	091200	265423318	1637	1640	1640	1637	4460
687	20230724	091100	258115777	1639	1640	1640	1639	3719
688	20230724	091000	252019756	1639	1637	1639	1637	4158
689	20230724	090900	245208624	1639	1641	1641	1636	8073
690	20230724	090800	231991203	1644	1639	1645	1638	3755
691	20230724	090700	225825135	1640	1644	1644	1637	19632
692	20230724	090600	193635062	1644	1652	1652	1644	19371
693	20230724	090500	161708143	1651	1666	1666	1650	34199
694	20230724	090400	105250467	1667	1669	1669	1660	8747
695	20230724	090300	90688038	1674	1674	1674	1666	18475
696	20230724	090200	59797457	1673	1682	1684	1673	9224
697	20230724	090100	44339492	1685	1694	1694	1684	11080
698	20230724	090000	25632028	1693	1698	1700	1690	14097