KissMeData/339950/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	203800	507563144	1841	1841	1841	1841	2486
3	20230724	203700	507563144	1841	1841	1841	1841	0
4	20230724	203600	507563144	1841	1841	1841	1841	0
5	20230724	203500	507563144	1841	1841	1841	1841	0
6	20230724	203400	507563144	1841	1841	1841	1841	0
7	20230724	203300	507563144	1841	1841	1841	1841	0
8	20230724	203200	507563144	1841	1841	1841	1841	0
9	20230724	203100	507563144	1841	1841	1841	1841	0
10	20230724	203000	507563144	1841	1841	1841	1841	0
11	20230724	202900	507563144	1841	1841	1841	1841	0
12	20230724	202800	507563144	1841	1841	1841	1841	0
13	20230724	202700	507563144	1841	1841	1841	1841	0
14	20230724	202600	507563144	1841	1841	1841	1841	0
15	20230724	202500	507563144	1841	1841	1841	1841	0
16	20230724	202400	507563144	1841	1841	1841	1841	0
17	20230724	202300	507563144	1841	1841	1841	1841	0
18	20230724	202200	507563144	1841	1841	1841	1841	0
19	20230724	202100	507563144	1841	1841	1841	1841	0
20	20230724	202000	507563144	1841	1841	1841	1841	0
21	20230724	201900	507563144	1841	1841	1841	1841	0
22	20230724	201800	507563144	1841	1841	1841	1841	0
23	20230724	201700	507563144	1841	1841	1841	1841	0
24	20230724	201600	507563144	1841	1841	1841	1841	0
25	20230724	201500	507563144	1841	1841	1841	1841	0
26	20230724	201400	507563144	1841	1841	1841	1841	0
27	20230724	201300	507563144	1841	1841	1841	1841	0
28	20230724	201200	507563144	1841	1841	1841	1841	0
29	20230724	201100	507563144	1841	1841	1841	1841	0
30	20230724	201000	507563144	1841	1841	1841	1841	0
31	20230724	200900	507563144	1841	1841	1841	1841	0
32	20230724	200800	507563144	1841	1841	1841	1841	2486
33	20230724	200700	507563144	1841	1841	1841	1841	0
34	20230724	200600	507563144	1841	1841	1841	1841	0
35	20230724	200500	507563144	1841	1841	1841	1841	0
36	20230724	200400	507563144	1841	1841	1841	1841	0
37	20230724	200300	507563144	1841	1841	1841	1841	0
38	20230724	200200	507563144	1841	1841	1841	1841	0
39	20230724	200100	507563144	1841	1841	1841	1841	0
40	20230724	200000	507563144	1841	1841	1841	1841	0
41	20230724	195900	507563144	1841	1841	1841	1841	0
42	20230724	195800	507563144	1841	1841	1841	1841	0
43	20230724	195700	507563144	1841	1841	1841	1841	0
44	20230724	195600	507563144	1841	1841	1841	1841	0
45	20230724	195500	507563144	1841	1841	1841	1841	0
46	20230724	195400	507563144	1841	1841	1841	1841	0
47	20230724	195300	507563144	1841	1841	1841	1841	0
48	20230724	195200	507563144	1841	1841	1841	1841	0
49	20230724	195100	507563144	1841	1841	1841	1841	0
50	20230724	195000	507563144	1841	1841	1841	1841	0
51	20230724	194900	507563144	1841	1841	1841	1841	0
52	20230724	194800	507563144	1841	1841	1841	1841	0
53	20230724	194700	507563144	1841	1841	1841	1841	0
54	20230724	194600	507563144	1841	1841	1841	1841	0
55	20230724	194500	507563144	1841	1841	1841	1841	0
56	20230724	194400	507563144	1841	1841	1841	1841	0
57	20230724	194300	507563144	1841	1841	1841	1841	0
58	20230724	194200	507563144	1841	1841	1841	1841	0
59	20230724	194100	507563144	1841	1841	1841	1841	0
60	20230724	194000	507563144	1841	1841	1841	1841	0
61	20230724	193900	507563144	1841	1841	1841	1841	0
62	20230724	193800	507563144	1841	1841	1841	1841	2486
63	20230724	193700	507563144	1841	1841	1841	1841	0
64	20230724	193600	507563144	1841	1841	1841	1841	0
65	20230724	193500	507563144	1841	1841	1841	1841	0
66	20230724	193400	507563144	1841	1841	1841	1841	0
67	20230724	193300	507563144	1841	1841	1841	1841	0
68	20230724	193200	507563144	1841	1841	1841	1841	0
69	20230724	193100	507563144	1841	1841	1841	1841	0
70	20230724	193000	507563144	1841	1841	1841	1841	0
71	20230724	192900	507563144	1841	1841	1841	1841	0
72	20230724	192800	507563144	1841	1841	1841	1841	0
73	20230724	192700	507563144	1841	1841	1841	1841	0
74	20230724	192600	507563144	1841	1841	1841	1841	0
75	20230724	192500	507563144	1841	1841	1841	1841	0
76	20230724	192400	507563144	1841	1841	1841	1841	0
77	20230724	192300	507563144	1841	1841	1841	1841	0
78	20230724	192200	507563144	1841	1841	1841	1841	0
79	20230724	192100	507563144	1841	1841	1841	1841	0
80	20230724	192000	507563144	1841	1841	1841	1841	0
81	20230724	191900	507563144	1841	1841	1841	1841	0
82	20230724	191800	507563144	1841	1841	1841	1841	0
83	20230724	191700	507563144	1841	1841	1841	1841	0
84	20230724	191600	507563144	1841	1841	1841	1841	0
85	20230724	191500	507563144	1841	1841	1841	1841	0
86	20230724	191400	507563144	1841	1841	1841	1841	0
87	20230724	191300	507563144	1841	1841	1841	1841	0
88	20230724	191200	507563144	1841	1841	1841	1841	0
89	20230724	191100	507563144	1841	1841	1841	1841	0
90	20230724	191000	507563144	1841	1841	1841	1841	0
91	20230724	190900	507563144	1841	1841	1841	1841	0
92	20230724	190800	507563144	1841	1841	1841	1841	2486
93	20230724	190700	507563144	1841	1841	1841	1841	0
94	20230724	190600	507563144	1841	1841	1841	1841	0
95	20230724	190500	507563144	1841	1841	1841	1841	0
96	20230724	190400	507563144	1841	1841	1841	1841	0
97	20230724	190300	507563144	1841	1841	1841	1841	0
98	20230724	190200	507563144	1841	1841	1841	1841	0
99	20230724	190100	507563144	1841	1841	1841	1841	0
100	20230724	190000	507563144	1841	1841	1841	1841	0
101	20230724	185900	507563144	1841	1841	1841	1841	0
102	20230724	185800	507563144	1841	1841	1841	1841	0
103	20230724	185700	507563144	1841	1841	1841	1841	0
104	20230724	185600	507563144	1841	1841	1841	1841	0
105	20230724	185500	507563144	1841	1841	1841	1841	0
106	20230724	185400	507563144	1841	1841	1841	1841	0
107	20230724	185300	507563144	1841	1841	1841	1841	0
108	20230724	185200	507563144	1841	1841	1841	1841	0
109	20230724	185100	507563144	1841	1841	1841	1841	0
110	20230724	185000	507563144	1841	1841	1841	1841	0
111	20230724	184900	507563144	1841	1841	1841	1841	0
112	20230724	184800	507563144	1841	1841	1841	1841	0
113	20230724	184700	507563144	1841	1841	1841	1841	0
114	20230724	184600	507563144	1841	1841	1841	1841	0
115	20230724	184500	507563144	1841	1841	1841	1841	0
116	20230724	184400	507563144	1841	1841	1841	1841	0
117	20230724	184300	507563144	1841	1841	1841	1841	0
118	20230724	184200	507563144	1841	1841	1841	1841	0
119	20230724	184100	507563144	1841	1841	1841	1841	0
120	20230724	184000	507563144	1841	1841	1841	1841	0
121	20230724	183900	507563144	1841	1841	1841	1841	0
122	20230724	183800	507563144	1841	1841	1841	1841	2486
123	20230724	183700	507563144	1841	1841	1841	1841	0
124	20230724	183600	507563144	1841	1841	1841	1841	0
125	20230724	183500	507563144	1841	1841	1841	1841	0
126	20230724	183400	507563144	1841	1841	1841	1841	0
127	20230724	183300	507563144	1841	1841	1841	1841	0
128	20230724	183200	507563144	1841	1841	1841	1841	0
129	20230724	183100	507563144	1841	1841	1841	1841	0
130	20230724	183000	507563144	1841	1841	1841	1841	0
131	20230724	182900	507563144	1841	1841	1841	1841	0
132	20230724	182800	507563144	1841	1841	1841	1841	0
133	20230724	182700	507563144	1841	1841	1841	1841	0
134	20230724	182600	507563144	1841	1841	1841	1841	0
135	20230724	182500	507563144	1841	1841	1841	1841	0
136	20230724	182400	507563144	1841	1841	1841	1841	0
137	20230724	182300	507563144	1841	1841	1841	1841	0
138	20230724	182200	507563144	1841	1841	1841	1841	0
139	20230724	182100	507563144	1841	1841	1841	1841	0
140	20230724	182000	507563144	1841	1841	1841	1841	0
141	20230724	181900	507563144	1841	1841	1841	1841	0
142	20230724	181800	507563144	1841	1841	1841	1841	0
143	20230724	181700	507563144	1841	1841	1841	1841	0
144	20230724	181600	507563144	1841	1841	1841	1841	0
145	20230724	181500	507563144	1841	1841	1841	1841	0
146	20230724	181400	507563144	1841	1841	1841	1841	0
147	20230724	181300	507563144	1841	1841	1841	1841	0
148	20230724	181200	507563144	1841	1841	1841	1841	0
149	20230724	181100	507563144	1841	1841	1841	1841	0
150	20230724	181000	507563144	1841	1841	1841	1841	0
151	20230724	180900	507563144	1841	1841	1841	1841	0
152	20230724	180800	507563144	1841	1841	1841	1841	2486
153	20230724	180700	507563144	1841	1841	1841	1841	0
154	20230724	180600	507563144	1841	1841	1841	1841	0
155	20230724	180500	507563144	1841	1841	1841	1841	0
156	20230724	180400	507563144	1841	1841	1841	1841	0
157	20230724	180300	507563144	1841	1841	1841	1841	0
158	20230724	180200	507563144	1841	1841	1841	1841	0
159	20230724	180100	507563144	1841	1841	1841	1841	0
160	20230724	180000	507563144	1841	1841	1841	1841	0
161	20230724	175900	507563144	1841	1841	1841	1841	0
162	20230724	175800	507563144	1841	1841	1841	1841	0
163	20230724	175700	507563144	1841	1841	1841	1841	0
164	20230724	175600	507563144	1841	1841	1841	1841	0
165	20230724	175500	507563144	1841	1841	1841	1841	0
166	20230724	175400	507563144	1841	1841	1841	1841	0
167	20230724	175300	507563144	1841	1841	1841	1841	0
168	20230724	175200	507563144	1841	1841	1841	1841	0
169	20230724	175100	507563144	1841	1841	1841	1841	0
170	20230724	175000	507563144	1841	1841	1841	1841	0
171	20230724	174900	507563144	1841	1841	1841	1841	0
172	20230724	174800	507563144	1841	1841	1841	1841	0
173	20230724	174700	507563144	1841	1841	1841	1841	0
174	20230724	174600	507563144	1841	1841	1841	1841	0
175	20230724	174500	507563144	1841	1841	1841	1841	0
176	20230724	174400	507563144	1841	1841	1841	1841	0
177	20230724	174300	507563144	1841	1841	1841	1841	0
178	20230724	174200	507563144	1841	1841	1841	1841	0
179	20230724	174100	507563144	1841	1841	1841	1841	0
180	20230724	174000	507563144	1841	1841	1841	1841	0
181	20230724	173900	507563144	1841	1841	1841	1841	0
182	20230724	173800	507563144	1841	1841	1841	1841	2486
183	20230724	173700	507563144	1841	1841	1841	1841	0
184	20230724	173600	507563144	1841	1841	1841	1841	0
185	20230724	173500	507563144	1841	1841	1841	1841	0
186	20230724	173400	507563144	1841	1841	1841	1841	0
187	20230724	173300	507563144	1841	1841	1841	1841	0
188	20230724	173200	507563144	1841	1841	1841	1841	0
189	20230724	173100	507563144	1841	1841	1841	1841	0
190	20230724	173000	507563144	1841	1841	1841	1841	0
191	20230724	172900	507563144	1841	1841	1841	1841	0
192	20230724	172800	507563144	1841	1841	1841	1841	0
193	20230724	172700	507563144	1841	1841	1841	1841	0
194	20230724	172600	507563144	1841	1841	1841	1841	0
195	20230724	172500	507563144	1841	1841	1841	1841	0
196	20230724	172400	507563144	1841	1841	1841	1841	0
197	20230724	172300	507563144	1841	1841	1841	1841	0
198	20230724	172200	507563144	1841	1841	1841	1841	0
199	20230724	172100	507563144	1841	1841	1841	1841	0
200	20230724	172000	507563144	1841	1841	1841	1841	0
201	20230724	171900	507563144	1841	1841	1841	1841	0
202	20230724	171800	507563144	1841	1841	1841	1841	0
203	20230724	171700	507563144	1841	1841	1841	1841	0
204	20230724	171600	507563144	1841	1841	1841	1841	0
205	20230724	171500	507563144	1841	1841	1841	1841	0
206	20230724	171400	507563144	1841	1841	1841	1841	0
207	20230724	171300	507563144	1841	1841	1841	1841	0
208	20230724	171200	507563144	1841	1841	1841	1841	0
209	20230724	171100	507563144	1841	1841	1841	1841	0
210	20230724	171000	507563144	1841	1841	1841	1841	0
211	20230724	170900	507563144	1841	1841	1841	1841	0
212	20230724	170800	507563144	1841	1841	1841	1841	2486
213	20230724	170700	507563144	1841	1841	1841	1841	0
214	20230724	170600	507563144	1841	1841	1841	1841	0
215	20230724	170500	507563144	1841	1841	1841	1841	0
216	20230724	170400	507563144	1841	1841	1841	1841	0
217	20230724	170300	507563144	1841	1841	1841	1841	0
218	20230724	170200	507563144	1841	1841	1841	1841	0
219	20230724	170100	507563144	1841	1841	1841	1841	0
220	20230724	170000	507563144	1841	1841	1841	1841	0
221	20230724	165900	507563144	1841	1841	1841	1841	0
222	20230724	165800	507563144	1841	1841	1841	1841	0
223	20230724	165700	507563144	1841	1841	1841	1841	0
224	20230724	165600	507563144	1841	1841	1841	1841	0
225	20230724	165500	507563144	1841	1841	1841	1841	0
226	20230724	165400	507563144	1841	1841	1841	1841	0
227	20230724	165300	507563144	1841	1841	1841	1841	0
228	20230724	165200	507563144	1841	1841	1841	1841	0
229	20230724	165100	507563144	1841	1841	1841	1841	0
230	20230724	165000	507563144	1841	1841	1841	1841	0
231	20230724	164900	507563144	1841	1841	1841	1841	0
232	20230724	164800	507563144	1841	1841	1841	1841	0
233	20230724	164700	507563144	1841	1841	1841	1841	0
234	20230724	164600	507563144	1841	1841	1841	1841	0
235	20230724	164500	507563144	1841	1841	1841	1841	0
236	20230724	164400	507563144	1841	1841	1841	1841	0
237	20230724	164300	507563144	1841	1841	1841	1841	0
238	20230724	164200	507563144	1841	1841	1841	1841	0
239	20230724	164100	507563144	1841	1841	1841	1841	0
240	20230724	164000	507563144	1841	1841	1841	1841	0
241	20230724	163900	507563144	1841	1841	1841	1841	0
242	20230724	163800	507563144	1841	1841	1841	1841	2486
243	20230724	163700	507563144	1841	1841	1841	1841	0
244	20230724	163600	507563144	1841	1841	1841	1841	0
245	20230724	163500	507563144	1841	1841	1841	1841	0
246	20230724	163400	507563144	1841	1841	1841	1841	0
247	20230724	163300	507563144	1841	1841	1841	1841	0
248	20230724	163200	507563144	1841	1841	1841	1841	0
249	20230724	163100	507563144	1841	1841	1841	1841	0
250	20230724	163000	507563144	1841	1841	1841	1841	0
251	20230724	162900	507563144	1841	1841	1841	1841	0
252	20230724	162800	507563144	1841	1841	1841	1841	0
253	20230724	162700	507563144	1841	1841	1841	1841	0
254	20230724	162600	507563144	1841	1841	1841	1841	0
255	20230724	162500	507563144	1841	1841	1841	1841	0
256	20230724	162400	507563144	1841	1841	1841	1841	0
257	20230724	162300	507563144	1841	1841	1841	1841	0
258	20230724	162200	507563144	1841	1841	1841	1841	0
259	20230724	162100	507563144	1841	1841	1841	1841	0
260	20230724	162000	507563144	1841	1841	1841	1841	0
261	20230724	161900	507563144	1841	1841	1841	1841	0
262	20230724	161800	507563144	1841	1841	1841	1841	0
263	20230724	161700	507563144	1841	1841	1841	1841	0
264	20230724	161600	507563144	1841	1841	1841	1841	0
265	20230724	161500	507563144	1841	1841	1841	1841	0
266	20230724	161400	507563144	1841	1841	1841	1841	0
267	20230724	161300	507563144	1841	1841	1841	1841	0
268	20230724	161200	507563144	1841	1841	1841	1841	0
269	20230724	161100	507563144	1841	1841	1841	1841	0
270	20230724	161000	507563144	1841	1841	1841	1841	0
271	20230724	160900	507563144	1841	1841	1841	1841	0
272	20230724	160800	507563144	1841	1841	1841	1841	2486
273	20230724	160700	507563144	1841	1841	1841	1841	0
274	20230724	160600	507563144	1841	1841	1841	1841	0
275	20230724	160500	507563144	1841	1841	1841	1841	0
276	20230724	160400	507563144	1841	1841	1841	1841	0
277	20230724	160300	507563144	1841	1841	1841	1841	0
278	20230724	160200	507563144	1841	1841	1841	1841	0
279	20230724	160100	507563144	1841	1841	1841	1841	0
280	20230724	160000	507563144	1841	1841	1841	1841	0
281	20230724	155900	507563144	1841	1841	1841	1841	0
282	20230724	155800	507563144	1841	1841	1841	1841	0
283	20230724	155700	507563144	1841	1841	1841	1841	0
284	20230724	155600	507563144	1841	1841	1841	1841	0
285	20230724	155500	507563144	1841	1841	1841	1841	0
286	20230724	155400	507563144	1841	1841	1841	1841	0
287	20230724	155300	507563144	1841	1841	1841	1841	0
288	20230724	155200	507563144	1841	1841	1841	1841	0
289	20230724	155100	507563144	1841	1841	1841	1841	0
290	20230724	155000	507563144	1841	1841	1841	1841	0
291	20230724	154900	507563144	1841	1841	1841	1841	0
292	20230724	154800	507563144	1841	1841	1841	1841	0
293	20230724	154700	507563144	1841	1841	1841	1841	0
294	20230724	154600	507563144	1841	1841	1841	1841	0
295	20230724	154500	507563144	1841	1841	1841	1841	0
296	20230724	154400	507563144	1841	1841	1841	1841	0
297	20230724	154300	507563144	1841	1841	1841	1841	0
298	20230724	154200	507563144	1841	1841	1841	1841	0
299	20230724	154100	507563144	1841	1841	1841	1841	0
300	20230724	154000	507563144	1841	1841	1841	1841	0
301	20230724	153900	507563144	1841	1841	1841	1841	0
302	20230724	153800	507563144	1841	1841	1841	1841	2486
303	20230724	153700	507563144	1841	1841	1841	1841	0
304	20230724	153600	507563144	1841	1841	1841	1841	0
305	20230724	153500	507563144	1841	1841	1841	1841	0
306	20230724	153400	507563144	1841	1841	1841	1841	0
307	20230724	153300	507563144	1841	1841	1841	1841	0
308	20230724	153200	507563144	1841	1841	1841	1841	0
309	20230724	153100	507563144	1841	1841	1841	1841	0
310	20230724	153000	507563144	1841	1841	1841	1841	2486
311	20230724	152900	502986418	1840	1840	1840	1840	0
312	20230724	152800	502986418	1840	1840	1840	1840	0
313	20230724	152700	502986418	1840	1840	1840	1840	0
314	20230724	152600	502986418	1840	1840	1840	1840	0
315	20230724	152500	502986418	1840	1840	1840	1840	0
316	20230724	152400	502986418	1840	1840	1840	1840	0
317	20230724	152300	502986418	1840	1840	1840	1840	0
318	20230724	152200	502986418	1840	1840	1840	1840	0
319	20230724	152100	502986418	1840	1840	1840	1840	0
320	20230724	152000	502986418	1840	1840	1840	1840	0
321	20230724	151900	502986418	1840	1844	1844	1840	356
322	20230724	151800	502330178	1840	1844	1844	1840	849
323	20230724	151700	500767228	1845	1844	1845	1844	3
324	20230724	151600	500761695	1844	1845	1845	1844	1132
325	20230724	151500	498673800	1846	1845	1846	1845	310
326	20230724	151400	498101700	1845	1845	1845	1845	550
327	20230724	151300	497086950	1845	1841	1845	1841	554
328	20230724	151200	496065025	1841	1840	1841	1840	1174
329	20230724	151100	493903715	1839	1839	1840	1839	667
330	20230724	151000	492676646	1839	1838	1839	1838	260
331	20230724	150900	492198566	1838	1836	1838	1836	3338
332	20230724	150800	486065966	1838	1838	1838	1838	0
333	20230724	150700	486065966	1838	1838	1838	1838	474
334	20230724	150600	485194754	1838	1838	1838	1838	0
335	20230724	150500	485194754	1838	1838	1838	1838	0
336	20230724	150400	485194754	1838	1839	1839	1838	201
337	20230724	150300	484825116	1839	1838	1839	1838	107
338	20230724	150200	484628443	1838	1838	1838	1838	328
339	20230724	150100	484025579	1838	1837	1838	1837	911
340	20230724	150000	482351972	1835	1835	1835	1835	1200
341	20230724	145900	480149972	1835	1832	1835	1832	1365
342	20230724	145800	477647617	1833	1833	1833	1833	2132
343	20230724	145700	473739661	1832	1831	1832	1831	643
344	20230724	145600	472562127	1831	1831	1831	1831	74
345	20230724	145500	472426633	1831	1831	1831	1831	0
346	20230724	145400	472426633	1831	1831	1831	1831	267
347	20230724	145300	471937756	1831	1831	1831	1831	0
348	20230724	145200	471937756	1831	1831	1831	1831	54
349	20230724	145100	471838882	1830	1830	1830	1830	1
350	20230724	145000	471837052	1830	1830	1830	1830	0
351	20230724	144900	471837052	1830	1830	1830	1830	0
352	20230724	144800	471837052	1830	1830	1830	1830	108
353	20230724	144700	471639412	1830	1830	1830	1830	0
354	20230724	144600	471639412	1830	1830	1830	1830	4
355	20230724	144500	471632092	1829	1829	1829	1829	52
356	20230724	144400	471536984	1829	1829	1829	1829	589
357	20230724	144300	470459703	1830	1830	1830	1830	0
358	20230724	144200	470459703	1830	1830	1830	1830	0
359	20230724	144100	470459703	1830	1830	1830	1830	12
360	20230724	144000	470437743	1829	1829	1829	1829	0
361	20230724	143900	470437743	1829	1829	1829	1829	358
362	20230724	143800	469782961	1827	1827	1827	1827	0
363	20230724	143700	469782961	1827	1827	1827	1827	4
364	20230724	143600	469775653	1829	1829	1829	1829	0
365	20230724	143500	469775653	1829	1829	1829	1829	1011
366	20230724	143400	467926534	1829	1829	1829	1829	0
367	20230724	143300	467926534	1829	1828	1829	1828	3728
368	20230724	143200	461111521	1829	1829	1829	1829	0
369	20230724	143100	461111521	1829	1829	1829	1829	0
370	20230724	143000	461111521	1829	1829	1829	1829	31
371	20230724	142900	461054822	1829	1829	1829	1829	84
372	20230724	142800	460901186	1827	1827	1827	1827	0
373	20230724	142700	460901186	1827	1830	1830	1827	1905
374	20230724	142600	457419176	1830	1830	1830	1830	0
375	20230724	142500	457419176	1830	1830	1830	1830	0
376	20230724	142400	457419176	1830	1830	1830	1830	312
377	20230724	142300	456848216	1830	1830	1830	1830	0
378	20230724	142200	456848216	1830	1830	1830	1830	6
379	20230724	142100	456837236	1831	1831	1831	1831	0
380	20230724	142000	456837236	1831	1831	1831	1831	0
381	20230724	141900	456837236	1831	1831	1831	1831	0
382	20230724	141800	456837236	1831	1831	1831	1831	460
383	20230724	141700	455994976	1831	1831	1831	1831	0
384	20230724	141600	455994976	1831	1831	1831	1831	0
385	20230724	141500	455994976	1831	1831	1831	1831	1
386	20230724	141400	455993145	1830	1830	1830	1830	0
387	20230724	141300	455993145	1830	1831	1831	1830	261
388	20230724	141200	455515256	1832	1832	1832	1832	0
389	20230724	141100	455515256	1832	1832	1832	1832	0
390	20230724	141000	455515256	1832	1832	1832	1832	2
391	20230724	140900	455511592	1832	1831	1832	1831	130
392	20230724	140800	455273478	1832	1832	1832	1832	0
393	20230724	140700	455273478	1832	1832	1832	1832	29
394	20230724	140600	455220350	1833	1833	1833	1833	0
395	20230724	140500	455220350	1833	1833	1833	1833	100
396	20230724	140400	455037050	1833	1833	1833	1833	0
397	20230724	140300	455037050	1833	1833	1833	1833	0
398	20230724	140200	455037050	1833	1833	1833	1833	0
399	20230724	140100	455037050	1833	1833	1833	1833	1
400	20230724	140000	455035217	1826	1826	1826	1826	0
401	20230724	135900	455035217	1826	1826	1826	1826	400
402	20230724	135800	454304817	1826	1826	1826	1826	0
403	20230724	135700	454304817	1826	1826	1826	1826	188
404	20230724	135600	453961529	1826	1826	1826	1826	32
405	20230724	135500	453903097	1826	1826	1826	1826	400
406	20230724	135400	453172697	1826	1826	1826	1826	1
407	20230724	135300	453170871	1826	1826	1826	1826	100
408	20230724	135200	452988271	1825	1825	1825	1825	0
409	20230724	135100	452988271	1825	1825	1825	1825	0
410	20230724	135000	452988271	1825	1825	1825	1825	0
411	20230724	134900	452988271	1825	1825	1825	1825	0
412	20230724	134800	452988271	1825	1825	1825	1825	1417
413	20230724	134700	450402246	1825	1825	1825	1825	0
414	20230724	134600	450402246	1825	1825	1825	1825	0
415	20230724	134500	450402246	1825	1825	1825	1825	1860
416	20230724	134400	447007746	1824	1824	1824	1824	100
417	20230724	134300	446825346	1824	1824	1824	1824	1174
418	20230724	134200	444683970	1825	1825	1825	1825	0
419	20230724	134100	444683970	1825	1825	1825	1825	123
420	20230724	134000	444459495	1825	1825	1825	1825	1
421	20230724	133900	444457670	1825	1825	1825	1825	1230
422	20230724	133800	442212920	1826	1826	1826	1826	1
423	20230724	133700	442211094	1832	1832	1832	1832	0
424	20230724	133600	442211094	1832	1832	1832	1832	0
425	20230724	133500	442211094	1832	1832	1832	1832	0
426	20230724	133400	442211094	1832	1832	1832	1832	0
427	20230724	133300	442211094	1832	1832	1832	1832	1
428	20230724	133200	442209262	1824	1824	1824	1824	0
429	20230724	133100	442209262	1824	1824	1824	1824	0
430	20230724	133000	442209262	1824	1827	1827	1824	8000
431	20230724	132900	427605152	1826	1826	1826	1826	0
432	20230724	132800	427605152	1826	1832	1832	1826	473
433	20230724	132700	426741273	1832	1827	1832	1827	1402
434	20230724	132600	424175309	1827	1827	1827	1827	0
435	20230724	132500	424175309	1827	1832	1832	1827	1984
436	20230724	132400	420550120	1832	1832	1832	1832	10
437	20230724	132300	420531800	1832	1832	1832	1832	1
438	20230724	132200	420529968	1828	1828	1828	1828	1220
439	20230724	132100	418299808	1828	1828	1828	1828	686
440	20230724	132000	417045800	1828	1829	1829	1828	25
441	20230724	131900	417000099	1829	1831	1831	1829	2422
442	20230724	131800	412568321	1833	1833	1833	1833	0
443	20230724	131700	412568321	1833	1833	1833	1833	102
444	20230724	131600	412381355	1833	1833	1833	1833	0
445	20230724	131500	412381355	1833	1833	1833	1833	4
446	20230724	131400	412374023	1833	1833	1833	1833	5
447	20230724	131300	412364858	1833	1833	1833	1833	215
448	20230724	131200	411970763	1833	1833	1833	1833	816
449	20230724	131100	410475035	1833	1833	1833	1833	10
450	20230724	131000	410456705	1833	1833	1833	1833	62
451	20230724	130900	410343059	1834	1834	1834	1834	0
452	20230724	130800	410343059	1834	1834	1834	1834	0
453	20230724	130700	410343059	1834	1828	1834	1828	1234
454	20230724	130600	408087295	1828	1834	1834	1828	7
455	20230724	130500	408074486	1833	1833	1834	1833	492
456	20230724	130400	407172648	1833	1828	1833	1828	6845
457	20230724	130300	394646590	1828	1828	1828	1828	40
458	20230724	130200	394573470	1828	1828	1828	1828	123
459	20230724	130100	394348626	1828	1828	1828	1828	2
460	20230724	130000	394344970	1827	1827	1827	1827	288
461	20230724	125900	393818794	1827	1827	1827	1827	122
462	20230724	125800	393595900	1827	1827	1827	1827	3
463	20230724	125700	393590419	1827	1828	1828	1827	619
464	20230724	125600	392459336	1828	1828	1828	1828	692
465	20230724	125500	391194360	1829	1829	1829	1829	0
466	20230724	125400	391194360	1829	1829	1829	1829	223
467	20230724	125300	390786493	1829	1829	1829	1829	0
468	20230724	125200	390786493	1829	1829	1829	1829	0
469	20230724	125100	390786493	1829	1828	1829	1828	651
470	20230724	125000	389596014	1829	1829	1829	1829	0
471	20230724	124900	389596014	1829	1829	1829	1829	100
472	20230724	124800	389413114	1829	1829	1829	1829	0
473	20230724	124700	389413114	1829	1829	1829	1829	189
474	20230724	124600	389067433	1829	1825	1829	1825	155
475	20230724	124500	388784294	1825	1825	1825	1825	1360
476	20230724	124400	386302294	1825	1825	1825	1825	0
477	20230724	124300	386302294	1825	1828	1828	1825	401
478	20230724	124200	385570267	1828	1828	1828	1828	62
479	20230724	124100	385456931	1828	1828	1828	1828	0
480	20230724	124000	385456931	1828	1828	1828	1828	0
481	20230724	123900	385456931	1828	1828	1828	1828	130
482	20230724	123800	385219291	1828	1828	1828	1828	0
483	20230724	123700	385219291	1828	1828	1828	1828	0
484	20230724	123600	385219291	1828	1828	1828	1828	30
485	20230724	123500	385164451	1829	1828	1829	1828	2
486	20230724	123400	385160794	1827	1827	1827	1827	1
487	20230724	123300	385158967	1827	1827	1827	1827	3
488	20230724	123200	385153486	1830	1830	1830	1830	0
489	20230724	123100	385153486	1830	1830	1830	1830	25
490	20230724	123000	385107736	1832	1823	1832	1823	1695
491	20230724	122900	382010749	1821	1822	1822	1821	2425
492	20230724	122800	377593051	1823	1823	1823	1823	0
493	20230724	122700	377593051	1823	1823	1823	1823	83
494	20230724	122600	377441742	1823	1823	1823	1823	0
495	20230724	122500	377441742	1823	1831	1831	1823	1108
496	20230724	122400	375421690	1832	1832	1832	1832	0
497	20230724	122300	375421690	1832	1832	1832	1832	93
498	20230724	122200	375251314	1832	1823	1832	1823	3
499	20230724	122100	375245827	1823	1823	1823	1823	85
500	20230724	122000	375090872	1833	1832	1833	1832	100
501	20230724	121900	374907595	1833	1833	1833	1833	0
502	20230724	121800	374907595	1833	1833	1833	1833	20
503	20230724	121700	374870935	1833	1833	1833	1833	100
504	20230724	121600	374687635	1822	1822	1822	1822	2
505	20230724	121500	374683991	1822	1822	1822	1822	0
506	20230724	121400	374683991	1822	1833	1833	1822	154
507	20230724	121300	374403392	1821	1827	1827	1821	1034
508	20230724	121200	372520192	1827	1827	1827	1827	72
509	20230724	121100	372388648	1832	1832	1832	1821	787
510	20230724	121000	370950729	1832	1820	1832	1820	355
511	20230724	120900	370304569	1820	1820	1820	1820	0
512	20230724	120800	370304569	1820	1830	1830	1820	11389
513	20230724	120700	349538273	1830	1830	1830	1830	562
514	20230724	120600	348509813	1834	1834	1834	1834	1678
515	20230724	120500	345432361	1830	1830	1830	1830	0
516	20230724	120400	345432361	1830	1830	1830	1830	0
517	20230724	120300	345432361	1830	1830	1830	1830	0
518	20230724	120200	345432361	1830	1830	1830	1830	0
519	20230724	120100	345432361	1830	1830	1830	1830	0
520	20230724	120000	345432361	1830	1830	1830	1830	0
521	20230724	115900	345432361	1830	1830	1830	1830	20
522	20230724	115800	345395761	1834	1834	1834	1834	0
523	20230724	115700	345395761	1834	1834	1834	1834	100
524	20230724	115600	345212361	1834	1824	1834	1824	82
525	20230724	115500	345062473	1835	1826	1835	1824	936
526	20230724	115400	343353393	1829	1829	1829	1829	0
527	20230724	115300	343353393	1829	1829	1829	1829	0
528	20230724	115200	343353393	1829	1829	1829	1829	2
529	20230724	115100	343349735	1825	1825	1825	1825	0
530	20230724	115000	343349735	1825	1828	1828	1825	3490
531	20230724	114900	336976753	1829	1829	1829	1829	406
532	20230724	114800	336234179	1829	1833	1833	1829	1484
533	20230724	114700	333519033	1832	1830	1832	1830	5957
534	20230724	114600	322617323	1830	1836	1836	1829	10044
535	20230724	114500	304223107	1836	1841	1841	1836	7899
536	20230724	114400	289693966	1841	1841	1841	1841	1
537	20230724	114300	289692125	1841	1841	1841	1841	8
538	20230724	114200	289677397	1840	1846	1846	1840	1001
539	20230724	114100	287835551	1841	1841	1841	1841	0
540	20230724	114000	287835551	1841	1847	1847	1841	713
541	20230724	113900	286522530	1845	1845	1845	1845	0
542	20230724	113800	286522530	1845	1845	1845	1845	7
543	20230724	113700	286509615	1845	1847	1847	1845	141
544	20230724	113600	286249388	1842	1842	1842	1842	14
545	20230724	113500	286223600	1841	1841	1841	1841	0
546	20230724	113400	286223600	1841	1841	1841	1841	0
547	20230724	113300	286223600	1841	1841	1841	1841	0
548	20230724	113200	286223600	1841	1845	1845	1841	1544
549	20230724	113100	283379158	1845	1845	1845	1845	268
550	20230724	113000	282884698	1845	1845	1845	1845	0
551	20230724	112900	282884698	1845	1845	1845	1845	60
552	20230724	112800	282773998	1845	1845	1845	1845	0
553	20230724	112700	282773998	1845	1845	1845	1845	300
554	20230724	112600	282220498	1844	1844	1844	1844	0
555	20230724	112500	282220498	1844	1845	1845	1844	900
556	20230724	112400	280560795	1845	1845	1845	1845	0
557	20230724	112300	280560795	1845	1845	1845	1845	240
558	20230724	112200	280117995	1845	1845	1845	1845	3803
559	20230724	112100	273101460	1846	1846	1846	1846	94
560	20230724	112000	272927936	1846	1846	1846	1846	6
561	20230724	111900	272916860	1846	1846	1846	1846	994
562	20230724	111800	271081936	1846	1846	1846	1846	0
563	20230724	111700	271081936	1846	1846	1846	1846	149
564	20230724	111600	270806882	1846	1846	1846	1846	0
565	20230724	111500	270806882	1846	1846	1846	1846	86
566	20230724	111400	270648126	1846	1846	1846	1846	0
567	20230724	111300	270648126	1846	1846	1846	1846	24
568	20230724	111200	270603822	1846	1847	1847	1846	886
569	20230724	111100	268967499	1848	1850	1850	1848	432
570	20230724	111000	268168962	1850	1848	1850	1848	587
571	20230724	110900	267083896	1848	1848	1848	1848	0
572	20230724	110800	267083896	1848	1848	1848	1848	1
573	20230724	110700	267082048	1848	1848	1848	1848	301
574	20230724	110600	266525800	1847	1847	1847	1847	0
575	20230724	110500	266525800	1847	1847	1847	1847	546
576	20230724	110400	265517338	1847	1847	1847	1847	58
577	20230724	110300	265410212	1847	1847	1847	1847	0
578	20230724	110200	265410212	1847	1847	1847	1847	101
579	20230724	110100	265223665	1847	1847	1847	1847	146
580	20230724	110000	264954003	1850	1850	1850	1850	1
581	20230724	105900	264952153	1848	1859	1859	1848	682
582	20230724	105800	263691100	1850	1850	1850	1850	202
583	20230724	105700	263317400	1850	1850	1850	1850	1
584	20230724	105600	263315550	1848	1850	1850	1848	16
585	20230724	105500	263285980	1850	1850	1850	1850	936
586	20230724	105400	261554380	1850	1850	1850	1850	0
587	20230724	105300	261554380	1850	1850	1850	1850	120
588	20230724	105200	261332380	1850	1849	1850	1849	435
589	20230724	105100	260527631	1849	1849	1849	1849	188
590	20230724	105000	260180019	1850	1850	1850	1850	0
591	20230724	104900	260180019	1850	1854	1854	1850	6288
592	20230724	104800	248540494	1859	1859	1859	1859	11
593	20230724	104700	248520045	1859	1859	1859	1859	172
594	20230724	104600	248200297	1853	1853	1853	1853	1
595	20230724	104500	248198444	1859	1859	1859	1859	0
596	20230724	104400	248198444	1859	1859	1859	1859	1
597	20230724	104300	248196585	1858	1859	1859	1858	1082
598	20230724	104200	246185150	1859	1853	1859	1853	2
599	20230724	104100	246181438	1854	1857	1858	1854	4127
600	20230724	104000	238518040	1857	1857	1857	1857	150
601	20230724	103900	238239490	1857	1858	1859	1857	9801
602	20230724	103800	220037760	1859	1859	1859	1859	13
603	20230724	103700	220013593	1859	1859	1859	1859	694
604	20230724	103600	218723447	1859	1859	1859	1859	1287
605	20230724	103500	216330914	1859	1859	1859	1859	0
606	20230724	103400	216330914	1859	1859	1859	1859	127
607	20230724	103300	216094821	1859	1858	1859	1858	600
608	20230724	103200	214979821	1859	1858	1859	1858	352
609	20230724	103100	214325483	1859	1859	1859	1859	50
610	20230724	103000	214232533	1859	1859	1859	1859	258
611	20230724	102900	213752911	1859	1858	1859	1858	221
612	20230724	102800	213342073	1857	1857	1857	1857	0
613	20230724	102700	213342073	1857	1857	1857	1857	0
614	20230724	102600	213342073	1857	1859	1859	1857	4828
615	20230724	102500	204375467	1859	1870	1870	1858	2245
616	20230724	102400	200196719	1870	1869	1871	1869	1050
617	20230724	102300	198233703	1860	1863	1863	1860	918
618	20230724	102200	196525410	1863	1863	1863	1863	0
619	20230724	102100	196525410	1863	1863	1863	1863	5
620	20230724	102000	196516095	1863	1868	1868	1863	89
621	20230724	101900	196349888	1868	1865	1868	1865	72
622	20230724	101800	196215398	1865	1865	1865	1865	40
623	20230724	101700	196140798	1863	1863	1863	1863	0
624	20230724	101600	196140798	1863	1863	1863	1863	0
625	20230724	101500	196140798	1863	1863	1863	1863	1
626	20230724	101400	196138935	1862	1862	1862	1862	0
627	20230724	101300	196138935	1862	1859	1862	1859	212
628	20230724	101200	195744476	1860	1860	1860	1860	40
629	20230724	101100	195670076	1860	1860	1860	1860	1009
630	20230724	101000	193793336	1860	1861	1861	1860	1000
631	20230724	100900	191932583	1860	1860	1860	1860	2
632	20230724	100800	191928863	1861	1861	1861	1861	113
633	20230724	100700	191718570	1861	1861	1861	1861	871
634	20230724	100600	190097639	1861	1861	1861	1861	0
635	20230724	100500	190097639	1861	1861	1861	1861	0
636	20230724	100400	190097639	1861	1861	1861	1861	0
637	20230724	100300	190097639	1861	1860	1861	1860	113
638	20230724	100200	189887356	1860	1860	1860	1860	2
639	20230724	100100	189883636	1860	1870	1870	1860	551
640	20230724	100000	188858576	1871	1870	1871	1870	100
641	20230724	095900	188671566	1870	1870	1870	1870	160
642	20230724	095800	188372366	1871	1871	1871	1871	0
643	20230724	095700	188372366	1871	1871	1871	1871	500
644	20230724	095600	187436866	1871	1869	1871	1865	1543
645	20230724	095500	184552664	1869	1859	1869	1858	2654
646	20230724	095400	179603774	1869	1869	1869	1869	0
647	20230724	095300	179603774	1869	1856	1869	1856	27
648	20230724	095200	179553506	1856	1856	1856	1856	180
649	20230724	095100	179219426	1852	1855	1855	1852	230
650	20230724	095000	178793402	1856	1858	1858	1856	129
651	20230724	094900	178553838	1858	1869	1869	1858	1417
652	20230724	094800	175919617	1869	1867	1869	1867	1077
653	20230724	094700	173907783	1865	1865	1865	1865	194
654	20230724	094600	173545973	1867	1865	1867	1865	137
655	20230724	094500	173290414	1865	1865	1865	1865	32
656	20230724	094400	173230734	1865	1865	1865	1865	1
657	20230724	094300	173228869	1854	1854	1854	1854	1
658	20230724	094200	173227015	1853	1853	1853	1853	110
659	20230724	094100	173023185	1853	1857	1857	1853	100
660	20230724	094000	172837731	1853	1856	1856	1853	227
661	20230724	093900	172416449	1856	1855	1856	1850	2505
662	20230724	093800	167777728	1856	1857	1857	1856	442
663	20230724	093700	166957170	1858	1860	1860	1858	155
664	20230724	093600	166669064	1860	1866	1866	1860	220
665	20230724	093500	166258663	1866	1866	1866	1866	11
666	20230724	093400	166238137	1860	1860	1860	1860	420
667	20230724	093300	165456937	1860	1860	1860	1860	1
668	20230724	093200	165455077	1867	1867	1867	1867	2
669	20230724	093100	165451343	1867	1861	1867	1855	9135
670	20230724	093000	148482409	1871	1869	1871	1869	209
671	20230724	092900	148091440	1859	1860	1860	1859	532
672	20230724	092800	147101974	1859	1860	1860	1859	488
673	20230724	092700	146194510	1860	1862	1862	1860	1988
674	20230724	092600	142496703	1862	1871	1871	1862	774
675	20230724	092500	141055506	1862	1862	1862	1862	53
676	20230724	092400	140956820	1862	1862	1862	1862	2570
677	20230724	092300	136171480	1859	1859	1859	1859	150
678	20230724	092200	135892630	1859	1863	1863	1859	7000
679	20230724	092100	122866377	1874	1862	1874	1862	101
680	20230724	092000	122678303	1863	1874	1874	1863	450
681	20230724	091900	121839403	1874	1874	1874	1874	1
682	20230724	091800	121837529	1862	1862	1862	1861	530
683	20230724	091700	120850758	1873	1874	1874	1873	615
684	20230724	091600	119698598	1874	1871	1874	1871	2370
685	20230724	091500	115261276	1871	1869	1871	1861	3805
686	20230724	091400	108166280	1861	1862	1862	1861	10
687	20230724	091300	108147669	1870	1861	1871	1861	140
688	20230724	091200	107886859	1860	1870	1872	1860	7121
689	20230724	091100	94631105	1873	1880	1880	1868	2071
690	20230724	091000	90748965	1880	1880	1880	1880	220
691	20230724	090900	90335365	1880	1871	1880	1868	523
692	20230724	090800	89358258	1870	1872	1872	1800	17732
693	20230724	090700	56414266	1875	1880	1880	1870	6021
694	20230724	090600	45129378	1880	1892	1892	1875	10698
695	20230724	090500	24930915	1909	1891	1909	1891	649
696	20230724	090400	23699574	1898	1895	1898	1891	3912
697	20230724	090300	16298308	1895	1903	1903	1893	3154
698	20230724	090200	10302813	1905	1914	1914	1905	430
699	20230724	090100	9482086	1915	1923	1923	1915	1061
700	20230724	090000	7445166	1920	1940	1940	1920	3844