KissMeData/335870/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	203700	144776018	1861	1861	1861	1861	2516
3	20230724	203600	144776018	1861	1861	1861	1861	0
4	20230724	203500	144776018	1861	1861	1861	1861	0
5	20230724	203400	144776018	1861	1861	1861	1861	0
6	20230724	203300	144776018	1861	1861	1861	1861	0
7	20230724	203200	144776018	1861	1861	1861	1861	0
8	20230724	203100	144776018	1861	1861	1861	1861	0
9	20230724	203000	144776018	1861	1861	1861	1861	0
10	20230724	202900	144776018	1861	1861	1861	1861	0
11	20230724	202800	144776018	1861	1861	1861	1861	0
12	20230724	202700	144776018	1861	1861	1861	1861	0
13	20230724	202600	144776018	1861	1861	1861	1861	0
14	20230724	202500	144776018	1861	1861	1861	1861	0
15	20230724	202400	144776018	1861	1861	1861	1861	0
16	20230724	202300	144776018	1861	1861	1861	1861	0
17	20230724	202200	144776018	1861	1861	1861	1861	0
18	20230724	202100	144776018	1861	1861	1861	1861	0
19	20230724	202000	144776018	1861	1861	1861	1861	0
20	20230724	201900	144776018	1861	1861	1861	1861	0
21	20230724	201800	144776018	1861	1861	1861	1861	0
22	20230724	201700	144776018	1861	1861	1861	1861	0
23	20230724	201600	144776018	1861	1861	1861	1861	0
24	20230724	201500	144776018	1861	1861	1861	1861	0
25	20230724	201400	144776018	1861	1861	1861	1861	0
26	20230724	201300	144776018	1861	1861	1861	1861	0
27	20230724	201200	144776018	1861	1861	1861	1861	0
28	20230724	201100	144776018	1861	1861	1861	1861	0
29	20230724	201000	144776018	1861	1861	1861	1861	0
30	20230724	200900	144776018	1861	1861	1861	1861	0
31	20230724	200800	144776018	1861	1861	1861	1861	0
32	20230724	200700	144776018	1861	1861	1861	1861	2516
33	20230724	200600	144776018	1861	1861	1861	1861	0
34	20230724	200500	144776018	1861	1861	1861	1861	0
35	20230724	200400	144776018	1861	1861	1861	1861	0
36	20230724	200300	144776018	1861	1861	1861	1861	0
37	20230724	200200	144776018	1861	1861	1861	1861	0
38	20230724	200100	144776018	1861	1861	1861	1861	0
39	20230724	200000	144776018	1861	1861	1861	1861	0
40	20230724	195900	144776018	1861	1861	1861	1861	0
41	20230724	195800	144776018	1861	1861	1861	1861	0
42	20230724	195700	144776018	1861	1861	1861	1861	0
43	20230724	195600	144776018	1861	1861	1861	1861	0
44	20230724	195500	144776018	1861	1861	1861	1861	0
45	20230724	195400	144776018	1861	1861	1861	1861	0
46	20230724	195300	144776018	1861	1861	1861	1861	0
47	20230724	195200	144776018	1861	1861	1861	1861	0
48	20230724	195100	144776018	1861	1861	1861	1861	0
49	20230724	195000	144776018	1861	1861	1861	1861	0
50	20230724	194900	144776018	1861	1861	1861	1861	0
51	20230724	194800	144776018	1861	1861	1861	1861	0
52	20230724	194700	144776018	1861	1861	1861	1861	0
53	20230724	194600	144776018	1861	1861	1861	1861	0
54	20230724	194500	144776018	1861	1861	1861	1861	0
55	20230724	194400	144776018	1861	1861	1861	1861	0
56	20230724	194300	144776018	1861	1861	1861	1861	0
57	20230724	194200	144776018	1861	1861	1861	1861	0
58	20230724	194100	144776018	1861	1861	1861	1861	0
59	20230724	194000	144776018	1861	1861	1861	1861	0
60	20230724	193900	144776018	1861	1861	1861	1861	0
61	20230724	193800	144776018	1861	1861	1861	1861	0
62	20230724	193700	144776018	1861	1861	1861	1861	2516
63	20230724	193600	144776018	1861	1861	1861	1861	0
64	20230724	193500	144776018	1861	1861	1861	1861	0
65	20230724	193400	144776018	1861	1861	1861	1861	0
66	20230724	193300	144776018	1861	1861	1861	1861	0
67	20230724	193200	144776018	1861	1861	1861	1861	0
68	20230724	193100	144776018	1861	1861	1861	1861	0
69	20230724	193000	144776018	1861	1861	1861	1861	0
70	20230724	192900	144776018	1861	1861	1861	1861	0
71	20230724	192800	144776018	1861	1861	1861	1861	0
72	20230724	192700	144776018	1861	1861	1861	1861	0
73	20230724	192600	144776018	1861	1861	1861	1861	0
74	20230724	192500	144776018	1861	1861	1861	1861	0
75	20230724	192400	144776018	1861	1861	1861	1861	0
76	20230724	192300	144776018	1861	1861	1861	1861	0
77	20230724	192200	144776018	1861	1861	1861	1861	0
78	20230724	192100	144776018	1861	1861	1861	1861	0
79	20230724	192000	144776018	1861	1861	1861	1861	0
80	20230724	191900	144776018	1861	1861	1861	1861	0
81	20230724	191800	144776018	1861	1861	1861	1861	0
82	20230724	191700	144776018	1861	1861	1861	1861	0
83	20230724	191600	144776018	1861	1861	1861	1861	0
84	20230724	191500	144776018	1861	1861	1861	1861	0
85	20230724	191400	144776018	1861	1861	1861	1861	0
86	20230724	191300	144776018	1861	1861	1861	1861	0
87	20230724	191200	144776018	1861	1861	1861	1861	0
88	20230724	191100	144776018	1861	1861	1861	1861	0
89	20230724	191000	144776018	1861	1861	1861	1861	0
90	20230724	190900	144776018	1861	1861	1861	1861	0
91	20230724	190800	144776018	1861	1861	1861	1861	0
92	20230724	190700	144776018	1861	1861	1861	1861	2516
93	20230724	190600	144776018	1861	1861	1861	1861	0
94	20230724	190500	144776018	1861	1861	1861	1861	0
95	20230724	190400	144776018	1861	1861	1861	1861	0
96	20230724	190300	144776018	1861	1861	1861	1861	0
97	20230724	190200	144776018	1861	1861	1861	1861	0
98	20230724	190100	144776018	1861	1861	1861	1861	0
99	20230724	190000	144776018	1861	1861	1861	1861	0
100	20230724	185900	144776018	1861	1861	1861	1861	0
101	20230724	185800	144776018	1861	1861	1861	1861	0
102	20230724	185700	144776018	1861	1861	1861	1861	0
103	20230724	185600	144776018	1861	1861	1861	1861	0
104	20230724	185500	144776018	1861	1861	1861	1861	0
105	20230724	185400	144776018	1861	1861	1861	1861	0
106	20230724	185300	144776018	1861	1861	1861	1861	0
107	20230724	185200	144776018	1861	1861	1861	1861	0
108	20230724	185100	144776018	1861	1861	1861	1861	0
109	20230724	185000	144776018	1861	1861	1861	1861	0
110	20230724	184900	144776018	1861	1861	1861	1861	0
111	20230724	184800	144776018	1861	1861	1861	1861	0
112	20230724	184700	144776018	1861	1861	1861	1861	0
113	20230724	184600	144776018	1861	1861	1861	1861	0
114	20230724	184500	144776018	1861	1861	1861	1861	0
115	20230724	184400	144776018	1861	1861	1861	1861	0
116	20230724	184300	144776018	1861	1861	1861	1861	0
117	20230724	184200	144776018	1861	1861	1861	1861	0
118	20230724	184100	144776018	1861	1861	1861	1861	0
119	20230724	184000	144776018	1861	1861	1861	1861	0
120	20230724	183900	144776018	1861	1861	1861	1861	0
121	20230724	183800	144776018	1861	1861	1861	1861	0
122	20230724	183700	144776018	1861	1861	1861	1861	2516
123	20230724	183600	144776018	1861	1861	1861	1861	0
124	20230724	183500	144776018	1861	1861	1861	1861	0
125	20230724	183400	144776018	1861	1861	1861	1861	0
126	20230724	183300	144776018	1861	1861	1861	1861	0
127	20230724	183200	144776018	1861	1861	1861	1861	0
128	20230724	183100	144776018	1861	1861	1861	1861	0
129	20230724	183000	144776018	1861	1861	1861	1861	0
130	20230724	182900	144776018	1861	1861	1861	1861	0
131	20230724	182800	144776018	1861	1861	1861	1861	0
132	20230724	182700	144776018	1861	1861	1861	1861	0
133	20230724	182600	144776018	1861	1861	1861	1861	0
134	20230724	182500	144776018	1861	1861	1861	1861	0
135	20230724	182400	144776018	1861	1861	1861	1861	0
136	20230724	182300	144776018	1861	1861	1861	1861	0
137	20230724	182200	144776018	1861	1861	1861	1861	0
138	20230724	182100	144776018	1861	1861	1861	1861	0
139	20230724	182000	144776018	1861	1861	1861	1861	0
140	20230724	181900	144776018	1861	1861	1861	1861	0
141	20230724	181800	144776018	1861	1861	1861	1861	0
142	20230724	181700	144776018	1861	1861	1861	1861	0
143	20230724	181600	144776018	1861	1861	1861	1861	0
144	20230724	181500	144776018	1861	1861	1861	1861	0
145	20230724	181400	144776018	1861	1861	1861	1861	0
146	20230724	181300	144776018	1861	1861	1861	1861	0
147	20230724	181200	144776018	1861	1861	1861	1861	0
148	20230724	181100	144776018	1861	1861	1861	1861	0
149	20230724	181000	144776018	1861	1861	1861	1861	0
150	20230724	180900	144776018	1861	1861	1861	1861	0
151	20230724	180800	144776018	1861	1861	1861	1861	0
152	20230724	180700	144776018	1861	1861	1861	1861	2516
153	20230724	180600	144776018	1861	1861	1861	1861	0
154	20230724	180500	144776018	1861	1861	1861	1861	0
155	20230724	180400	144776018	1861	1861	1861	1861	0
156	20230724	180300	144776018	1861	1861	1861	1861	0
157	20230724	180200	144776018	1861	1861	1861	1861	0
158	20230724	180100	144776018	1861	1861	1861	1861	0
159	20230724	180000	144776018	1861	1861	1861	1861	0
160	20230724	175900	144776018	1861	1861	1861	1861	0
161	20230724	175800	144776018	1861	1861	1861	1861	0
162	20230724	175700	144776018	1861	1861	1861	1861	0
163	20230724	175600	144776018	1861	1861	1861	1861	0
164	20230724	175500	144776018	1861	1861	1861	1861	0
165	20230724	175400	144776018	1861	1861	1861	1861	0
166	20230724	175300	144776018	1861	1861	1861	1861	0
167	20230724	175200	144776018	1861	1861	1861	1861	0
168	20230724	175100	144776018	1861	1861	1861	1861	0
169	20230724	175000	144776018	1861	1861	1861	1861	0
170	20230724	174900	144776018	1861	1861	1861	1861	0
171	20230724	174800	144776018	1861	1861	1861	1861	0
172	20230724	174700	144776018	1861	1861	1861	1861	0
173	20230724	174600	144776018	1861	1861	1861	1861	0
174	20230724	174500	144776018	1861	1861	1861	1861	0
175	20230724	174400	144776018	1861	1861	1861	1861	0
176	20230724	174300	144776018	1861	1861	1861	1861	0
177	20230724	174200	144776018	1861	1861	1861	1861	0
178	20230724	174100	144776018	1861	1861	1861	1861	0
179	20230724	174000	144776018	1861	1861	1861	1861	0
180	20230724	173900	144776018	1861	1861	1861	1861	0
181	20230724	173800	144776018	1861	1861	1861	1861	0
182	20230724	173700	144776018	1861	1861	1861	1861	2516
183	20230724	173600	144776018	1861	1861	1861	1861	0
184	20230724	173500	144776018	1861	1861	1861	1861	0
185	20230724	173400	144776018	1861	1861	1861	1861	0
186	20230724	173300	144776018	1861	1861	1861	1861	0
187	20230724	173200	144776018	1861	1861	1861	1861	0
188	20230724	173100	144776018	1861	1861	1861	1861	0
189	20230724	173000	144776018	1861	1861	1861	1861	0
190	20230724	172900	144776018	1861	1861	1861	1861	0
191	20230724	172800	144776018	1861	1861	1861	1861	0
192	20230724	172700	144776018	1861	1861	1861	1861	0
193	20230724	172600	144776018	1861	1861	1861	1861	0
194	20230724	172500	144776018	1861	1861	1861	1861	0
195	20230724	172400	144776018	1861	1861	1861	1861	0
196	20230724	172300	144776018	1861	1861	1861	1861	0
197	20230724	172200	144776018	1861	1861	1861	1861	0
198	20230724	172100	144776018	1861	1861	1861	1861	0
199	20230724	172000	144776018	1861	1861	1861	1861	0
200	20230724	171900	144776018	1861	1861	1861	1861	0
201	20230724	171800	144776018	1861	1861	1861	1861	0
202	20230724	171700	144776018	1861	1861	1861	1861	0
203	20230724	171600	144776018	1861	1861	1861	1861	0
204	20230724	171500	144776018	1861	1861	1861	1861	0
205	20230724	171400	144776018	1861	1861	1861	1861	0
206	20230724	171300	144776018	1861	1861	1861	1861	0
207	20230724	171200	144776018	1861	1861	1861	1861	0
208	20230724	171100	144776018	1861	1861	1861	1861	0
209	20230724	171000	144776018	1861	1861	1861	1861	0
210	20230724	170900	144776018	1861	1861	1861	1861	0
211	20230724	170800	144776018	1861	1861	1861	1861	0
212	20230724	170700	144776018	1861	1861	1861	1861	2516
213	20230724	170600	144776018	1861	1861	1861	1861	0
214	20230724	170500	144776018	1861	1861	1861	1861	0
215	20230724	170400	144776018	1861	1861	1861	1861	0
216	20230724	170300	144776018	1861	1861	1861	1861	0
217	20230724	170200	144776018	1861	1861	1861	1861	0
218	20230724	170100	144776018	1861	1861	1861	1861	0
219	20230724	170000	144776018	1861	1861	1861	1861	0
220	20230724	165900	144776018	1861	1861	1861	1861	0
221	20230724	165800	144776018	1861	1861	1861	1861	0
222	20230724	165700	144776018	1861	1861	1861	1861	0
223	20230724	165600	144776018	1861	1861	1861	1861	0
224	20230724	165500	144776018	1861	1861	1861	1861	0
225	20230724	165400	144776018	1861	1861	1861	1861	0
226	20230724	165300	144776018	1861	1861	1861	1861	0
227	20230724	165200	144776018	1861	1861	1861	1861	0
228	20230724	165100	144776018	1861	1861	1861	1861	0
229	20230724	165000	144776018	1861	1861	1861	1861	0
230	20230724	164900	144776018	1861	1861	1861	1861	0
231	20230724	164800	144776018	1861	1861	1861	1861	0
232	20230724	164700	144776018	1861	1861	1861	1861	0
233	20230724	164600	144776018	1861	1861	1861	1861	0
234	20230724	164500	144776018	1861	1861	1861	1861	0
235	20230724	164400	144776018	1861	1861	1861	1861	0
236	20230724	164300	144776018	1861	1861	1861	1861	0
237	20230724	164200	144776018	1861	1861	1861	1861	0
238	20230724	164100	144776018	1861	1861	1861	1861	0
239	20230724	164000	144776018	1861	1861	1861	1861	0
240	20230724	163900	144776018	1861	1861	1861	1861	0
241	20230724	163800	144776018	1861	1861	1861	1861	0
242	20230724	163700	144776018	1861	1861	1861	1861	2516
243	20230724	163600	144776018	1861	1861	1861	1861	0
244	20230724	163500	144776018	1861	1861	1861	1861	0
245	20230724	163400	144776018	1861	1861	1861	1861	0
246	20230724	163300	144776018	1861	1861	1861	1861	0
247	20230724	163200	144776018	1861	1861	1861	1861	0
248	20230724	163100	144776018	1861	1861	1861	1861	0
249	20230724	163000	144776018	1861	1861	1861	1861	0
250	20230724	162900	144776018	1861	1861	1861	1861	0
251	20230724	162800	144776018	1861	1861	1861	1861	0
252	20230724	162700	144776018	1861	1861	1861	1861	0
253	20230724	162600	144776018	1861	1861	1861	1861	0
254	20230724	162500	144776018	1861	1861	1861	1861	0
255	20230724	162400	144776018	1861	1861	1861	1861	0
256	20230724	162300	144776018	1861	1861	1861	1861	0
257	20230724	162200	144776018	1861	1861	1861	1861	0
258	20230724	162100	144776018	1861	1861	1861	1861	0
259	20230724	162000	144776018	1861	1861	1861	1861	0
260	20230724	161900	144776018	1861	1861	1861	1861	0
261	20230724	161800	144776018	1861	1861	1861	1861	0
262	20230724	161700	144776018	1861	1861	1861	1861	0
263	20230724	161600	144776018	1861	1861	1861	1861	0
264	20230724	161500	144776018	1861	1861	1861	1861	0
265	20230724	161400	144776018	1861	1861	1861	1861	0
266	20230724	161300	144776018	1861	1861	1861	1861	0
267	20230724	161200	144776018	1861	1861	1861	1861	0
268	20230724	161100	144776018	1861	1861	1861	1861	0
269	20230724	161000	144776018	1861	1861	1861	1861	0
270	20230724	160900	144776018	1861	1861	1861	1861	0
271	20230724	160800	144776018	1861	1861	1861	1861	0
272	20230724	160700	144776018	1861	1861	1861	1861	2516
273	20230724	160600	144776018	1861	1861	1861	1861	0
274	20230724	160500	144776018	1861	1861	1861	1861	0
275	20230724	160400	144776018	1861	1861	1861	1861	0
276	20230724	160300	144776018	1861	1861	1861	1861	0
277	20230724	160200	144776018	1861	1861	1861	1861	0
278	20230724	160100	144776018	1861	1861	1861	1861	0
279	20230724	160000	144776018	1861	1861	1861	1861	0
280	20230724	155900	144776018	1861	1861	1861	1861	0
281	20230724	155800	144776018	1861	1861	1861	1861	0
282	20230724	155700	144776018	1861	1861	1861	1861	0
283	20230724	155600	144776018	1861	1861	1861	1861	0
284	20230724	155500	144776018	1861	1861	1861	1861	0
285	20230724	155400	144776018	1861	1861	1861	1861	0
286	20230724	155300	144776018	1861	1861	1861	1861	0
287	20230724	155200	144776018	1861	1861	1861	1861	0
288	20230724	155100	144776018	1861	1861	1861	1861	0
289	20230724	155000	144776018	1861	1861	1861	1861	0
290	20230724	154900	144776018	1861	1861	1861	1861	0
291	20230724	154800	144776018	1861	1861	1861	1861	0
292	20230724	154700	144776018	1861	1861	1861	1861	0
293	20230724	154600	144776018	1861	1861	1861	1861	0
294	20230724	154500	144776018	1861	1861	1861	1861	0
295	20230724	154400	144776018	1861	1861	1861	1861	0
296	20230724	154300	144776018	1861	1861	1861	1861	0
297	20230724	154200	144776018	1861	1861	1861	1861	0
298	20230724	154100	144776018	1861	1861	1861	1861	0
299	20230724	154000	144776018	1861	1861	1861	1861	0
300	20230724	153900	144776018	1861	1861	1861	1861	0
301	20230724	153800	144776018	1861	1861	1861	1861	0
302	20230724	153700	144776018	1861	1861	1861	1861	2516
303	20230724	153600	144776018	1861	1861	1861	1861	0
304	20230724	153500	144776018	1861	1861	1861	1861	0
305	20230724	153400	144776018	1861	1861	1861	1861	0
306	20230724	153300	144776018	1861	1861	1861	1861	0
307	20230724	153200	144776018	1861	1861	1861	1861	0
308	20230724	153100	144776018	1861	1861	1861	1861	0
309	20230724	153000	144776018	1861	1861	1861	1861	2516
310	20230724	152900	140093742	1877	1877	1877	1877	0
311	20230724	152800	140093742	1877	1877	1877	1877	0
312	20230724	152700	140093742	1877	1877	1877	1877	0
313	20230724	152600	140093742	1877	1877	1877	1877	0
314	20230724	152500	140093742	1877	1877	1877	1877	0
315	20230724	152400	140093742	1877	1877	1877	1877	0
316	20230724	152300	140093742	1877	1877	1877	1877	0
317	20230724	152200	140093742	1877	1877	1877	1877	0
318	20230724	152100	140093742	1877	1877	1877	1877	0
319	20230724	152000	140093742	1877	1877	1877	1877	0
320	20230724	151900	140093742	1877	1867	1877	1867	1010
321	20230724	151800	138203466	1869	1866	1869	1866	576
322	20230724	151700	137127181	1868	1844	1868	1844	544
323	20230724	151600	136117952	1844	1844	1844	1844	28
324	20230724	151500	136066320	1844	1844	1844	1844	49
325	20230724	151400	135975964	1864	1858	1864	1858	361
326	20230724	151300	135304857	1859	1859	1859	1858	386
327	20230724	151200	134587323	1860	1839	1860	1839	377
328	20230724	151100	133892664	1840	1825	1840	1824	360
329	20230724	151000	133232948	1830	1824	1830	1822	934
330	20230724	150900	131527777	1828	1824	1828	1824	307
331	20230724	150800	130967397	1824	1824	1824	1824	0
332	20230724	150700	130967397	1824	1823	1824	1823	212
333	20230724	150600	130580900	1821	1823	1823	1821	224
334	20230724	150500	130172572	1821	1822	1823	1821	200
335	20230724	150400	129807997	1820	1820	1820	1820	0
336	20230724	150300	129807997	1820	1820	1820	1820	6
337	20230724	150200	129797077	1823	1823	1823	1823	0
338	20230724	150100	129797077	1823	1823	1823	1823	0
339	20230724	150000	129797077	1823	1823	1823	1823	0
340	20230724	145900	129797077	1823	1823	1823	1823	510
341	20230724	145800	128867347	1822	1822	1822	1822	0
342	20230724	145700	128867347	1822	1822	1822	1822	0
343	20230724	145600	128867347	1822	1822	1822	1822	20
344	20230724	145500	128830907	1818	1818	1818	1818	10
345	20230724	145400	128812727	1819	1819	1819	1819	7
346	20230724	145300	128799994	1819	1819	1819	1819	5
347	20230724	145200	128790899	1819	1819	1819	1819	0
348	20230724	145100	128790899	1819	1819	1819	1819	13
349	20230724	145000	128767252	1820	1820	1820	1820	1
350	20230724	144900	128765432	1822	1822	1822	1822	213
351	20230724	144800	128377346	1822	1822	1822	1822	0
352	20230724	144700	128377346	1822	1822	1822	1822	0
353	20230724	144600	128377346	1822	1822	1822	1822	3
354	20230724	144500	128371880	1822	1822	1822	1822	0
355	20230724	144400	128371880	1822	1822	1822	1822	0
356	20230724	144300	128371880	1822	1822	1822	1822	1
357	20230724	144200	128370058	1828	1828	1828	1828	0
358	20230724	144100	128370058	1828	1828	1828	1828	0
359	20230724	144000	128370058	1828	1828	1828	1828	0
360	20230724	143900	128370058	1828	1828	1828	1828	0
361	20230724	143800	128370058	1828	1828	1828	1828	0
362	20230724	143700	128370058	1828	1828	1828	1828	0
363	20230724	143600	128370058	1828	1826	1828	1826	33
364	20230724	143500	128309786	1815	1815	1815	1815	0
365	20230724	143400	128309786	1815	1815	1815	1815	0
366	20230724	143300	128309786	1815	1815	1815	1815	0
367	20230724	143200	128309786	1815	1815	1815	1815	0
368	20230724	143100	128309786	1815	1815	1815	1815	0
369	20230724	143000	128309786	1815	1815	1815	1815	0
370	20230724	142900	128309786	1815	1815	1815	1815	0
371	20230724	142800	128309786	1815	1815	1815	1815	0
372	20230724	142700	128309786	1815	1815	1815	1815	0
373	20230724	142600	128309786	1815	1815	1815	1815	0
374	20230724	142500	128309786	1815	1816	1816	1815	217
375	20230724	142400	127915929	1817	1816	1817	1816	17
376	20230724	142300	127885056	1816	1816	1816	1816	16
377	20230724	142200	127856000	1816	1817	1817	1816	230
378	20230724	142100	127438288	1816	1816	1816	1816	0
379	20230724	142000	127438288	1816	1816	1816	1816	0
380	20230724	141900	127438288	1816	1816	1816	1816	0
381	20230724	141800	127438288	1816	1817	1817	1816	339
382	20230724	141700	126822571	1816	1816	1816	1816	0
383	20230724	141600	126822571	1816	1816	1816	1816	0
384	20230724	141500	126822571	1816	1816	1816	1816	0
385	20230724	141400	126822571	1816	1816	1816	1816	0
386	20230724	141300	126822571	1816	1816	1816	1816	0
387	20230724	141200	126822571	1816	1816	1816	1816	0
388	20230724	141100	126822571	1816	1816	1816	1816	0
389	20230724	141000	126822571	1816	1816	1816	1816	0
390	20230724	140900	126822571	1816	1816	1816	1816	0
391	20230724	140800	126822571	1816	1816	1816	1816	0
392	20230724	140700	126822571	1816	1816	1816	1816	0
393	20230724	140600	126822571	1816	1816	1816	1816	0
394	20230724	140500	126822571	1816	1816	1816	1816	0
395	20230724	140400	126822571	1816	1816	1816	1816	0
396	20230724	140300	126822571	1816	1816	1816	1816	0
397	20230724	140200	126822571	1816	1816	1816	1816	0
398	20230724	140100	126822571	1816	1820	1820	1816	60
399	20230724	140000	126713594	1817	1817	1817	1817	0
400	20230724	135900	126713594	1817	1820	1820	1817	350
401	20230724	135800	126077238	1818	1818	1818	1818	0
402	20230724	135700	126077238	1818	1818	1818	1818	0
403	20230724	135600	126077238	1818	1818	1818	1818	0
404	20230724	135500	126077238	1818	1818	1818	1818	1849
405	20230724	135400	122715756	1818	1818	1818	1818	0
406	20230724	135300	122715756	1818	1819	1819	1818	151
407	20230724	135200	122441237	1818	1818	1818	1818	0
408	20230724	135100	122441237	1818	1818	1818	1818	6
409	20230724	135000	122430329	1830	1830	1830	1816	2510
410	20230724	134900	117859074	1830	1830	1830	1830	0
411	20230724	134800	117859074	1830	1830	1830	1830	0
412	20230724	134700	117859074	1830	1830	1830	1830	0
413	20230724	134600	117859074	1830	1830	1830	1830	0
414	20230724	134500	117859074	1830	1830	1830	1830	0
415	20230724	134400	117859074	1830	1830	1830	1830	0
416	20230724	134300	117859074	1830	1830	1830	1830	0
417	20230724	134200	117859074	1830	1830	1830	1830	0
418	20230724	134100	117859074	1830	1830	1830	1830	50
419	20230724	134000	117767574	1830	1831	1831	1830	2610
420	20230724	133900	112990674	1830	1830	1830	1830	0
421	20230724	133800	112990674	1830	1830	1830	1830	0
422	20230724	133700	112990674	1830	1830	1830	1830	0
423	20230724	133600	112990674	1830	1830	1830	1830	0
424	20230724	133500	112990674	1830	1830	1830	1830	0
425	20230724	133400	112990674	1830	1830	1830	1830	0
426	20230724	133300	112990674	1830	1830	1830	1830	0
427	20230724	133200	112990674	1830	1830	1830	1830	0
428	20230724	133100	112990674	1830	1830	1830	1830	0
429	20230724	133000	112990674	1830	1830	1830	1830	0
430	20230724	132900	112990674	1830	1830	1830	1830	0
431	20230724	132800	112990674	1830	1830	1830	1830	0
432	20230724	132700	112990674	1830	1830	1830	1830	0
433	20230724	132600	112990674	1830	1830	1830	1830	0
434	20230724	132500	112990674	1830	1830	1830	1830	0
435	20230724	132400	112990674	1830	1830	1830	1830	0
436	20230724	132300	112990674	1830	1830	1830	1830	390
437	20230724	132200	112276974	1840	1840	1840	1840	0
438	20230724	132100	112276974	1840	1840	1840	1840	2
439	20230724	132000	112273294	1832	1832	1832	1832	0
440	20230724	131900	112273294	1832	1832	1832	1832	400
441	20230724	131800	111540494	1830	1830	1830	1830	55
442	20230724	131700	111439844	1832	1832	1832	1832	0
443	20230724	131600	111439844	1832	1832	1832	1832	0
444	20230724	131500	111439844	1832	1832	1832	1832	0
445	20230724	131400	111439844	1832	1832	1832	1832	0
446	20230724	131300	111439844	1832	1832	1832	1832	0
447	20230724	131200	111439844	1832	1832	1832	1832	0
448	20230724	131100	111439844	1832	1832	1832	1832	0
449	20230724	131000	111439844	1832	1832	1832	1832	0
450	20230724	130900	111439844	1832	1832	1832	1832	0
451	20230724	130800	111439844	1832	1832	1832	1832	0
452	20230724	130700	111439844	1832	1832	1832	1832	0
453	20230724	130600	111439844	1832	1832	1832	1832	0
454	20230724	130500	111439844	1832	1832	1832	1832	0
455	20230724	130400	111439844	1832	1832	1832	1832	0
456	20230724	130300	111439844	1832	1832	1832	1832	0
457	20230724	130200	111439844	1832	1832	1832	1832	0
458	20230724	130100	111439844	1832	1832	1832	1832	0
459	20230724	130000	111439844	1832	1828	1832	1828	109
460	20230724	125900	111240160	1821	1821	1821	1821	0
461	20230724	125800	111240160	1821	1821	1821	1821	0
462	20230724	125700	111240160	1821	1819	1821	1819	1477
463	20230724	125600	108551044	1818	1818	1818	1818	0
464	20230724	125500	108551044	1818	1820	1820	1818	136
465	20230724	125400	108303528	1821	1821	1821	1821	0
466	20230724	125300	108303528	1821	1821	1821	1821	0
467	20230724	125200	108303528	1821	1821	1821	1821	0
468	20230724	125100	108303528	1821	1821	1821	1821	0
469	20230724	125000	108303528	1821	1821	1821	1821	1
470	20230724	124900	108301707	1821	1821	1821	1821	0
471	20230724	124800	108301707	1821	1821	1821	1821	100
472	20230724	124700	108119607	1820	1820	1820	1820	0
473	20230724	124600	108119607	1820	1820	1820	1820	25
474	20230724	124500	108074107	1821	1821	1821	1821	100
475	20230724	124400	107892007	1821	1821	1821	1821	0
476	20230724	124300	107892007	1821	1821	1821	1821	0
477	20230724	124200	107892007	1821	1821	1821	1821	0
478	20230724	124100	107892007	1821	1821	1821	1821	0
479	20230724	124000	107892007	1821	1821	1821	1821	0
480	20230724	123900	107892007	1821	1821	1821	1821	0
481	20230724	123800	107892007	1821	1821	1821	1821	0
482	20230724	123700	107892007	1821	1821	1821	1821	0
483	20230724	123600	107892007	1821	1821	1821	1821	2
484	20230724	123500	107888365	1821	1821	1821	1821	0
485	20230724	123400	107888365	1821	1821	1821	1821	500
486	20230724	123300	106977865	1821	1821	1821	1821	54
487	20230724	123200	106879531	1821	1821	1821	1821	0
488	20230724	123100	106879531	1821	1821	1821	1821	0
489	20230724	123000	106879531	1821	1821	1821	1821	0
490	20230724	122900	106879531	1821	1821	1821	1821	0
491	20230724	122800	106879531	1821	1821	1821	1821	0
492	20230724	122700	106879531	1821	1821	1821	1821	274
493	20230724	122600	106380577	1821	1820	1821	1820	2
494	20230724	122500	106376936	1821	1821	1821	1821	0
495	20230724	122400	106376936	1821	1821	1821	1821	0
496	20230724	122300	106376936	1821	1821	1821	1821	137
497	20230724	122200	106127459	1821	1821	1821	1821	0
498	20230724	122100	106127459	1821	1818	1821	1818	2
499	20230724	122000	106123820	1821	1821	1821	1821	33
500	20230724	121900	106063727	1821	1821	1821	1821	0
501	20230724	121800	106063727	1821	1821	1821	1821	5
502	20230724	121700	106054622	1821	1821	1821	1821	0
503	20230724	121600	106054622	1821	1821	1821	1821	54
504	20230724	121500	105956288	1821	1820	1821	1820	108
505	20230724	121400	105759678	1821	1821	1821	1821	0
506	20230724	121300	105759678	1821	1821	1821	1821	0
507	20230724	121200	105759678	1821	1821	1821	1821	0
508	20230724	121100	105759678	1821	1821	1821	1821	0
509	20230724	121000	105759678	1821	1821	1821	1821	0
510	20230724	120900	105759678	1821	1821	1821	1821	0
511	20230724	120800	105759678	1821	1821	1821	1821	0
512	20230724	120700	105759678	1821	1821	1821	1821	0
513	20230724	120600	105759678	1821	1815	1821	1810	2345
514	20230724	120500	101511603	1816	1816	1816	1816	407
515	20230724	120400	100772491	1821	1821	1821	1821	0
516	20230724	120300	100772491	1821	1820	1821	1820	563
517	20230724	120200	99747331	1817	1817	1817	1817	0
518	20230724	120100	99747331	1817	1817	1817	1817	0
519	20230724	120000	99747331	1817	1819	1819	1817	55
520	20230724	115900	99647342	1821	1821	1821	1821	0
521	20230724	115800	99647342	1821	1821	1821	1821	100
522	20230724	115700	99465242	1820	1818	1820	1818	54
523	20230724	115600	99366998	1816	1816	1816	1816	0
524	20230724	115500	99366998	1816	1815	1816	1815	803
525	20230724	115400	97909280	1816	1816	1816	1816	276
526	20230724	115300	97408064	1820	1820	1820	1820	0
527	20230724	115200	97408064	1820	1820	1820	1820	0
528	20230724	115100	97408064	1820	1820	1820	1820	430
529	20230724	115000	96625464	1821	1823	1823	1821	559
530	20230724	114900	95607158	1824	1824	1824	1824	0
531	20230724	114800	95607158	1824	1824	1824	1824	0
532	20230724	114700	95607158	1824	1824	1824	1824	0
533	20230724	114600	95607158	1824	1825	1825	1824	36
534	20230724	114500	95541476	1826	1826	1826	1826	0
535	20230724	114400	95541476	1826	1826	1826	1826	18
536	20230724	114300	95508608	1827	1827	1827	1827	0
537	20230724	114200	95508608	1827	1827	1827	1827	10
538	20230724	114100	95490338	1827	1827	1827	1827	0
539	20230724	114000	95490338	1827	1827	1827	1827	0
540	20230724	113900	95490338	1827	1827	1827	1827	22
541	20230724	113800	95450144	1827	1827	1827	1827	0
542	20230724	113700	95450144	1827	1827	1827	1827	18
543	20230724	113600	95417258	1828	1828	1828	1828	0
544	20230724	113500	95417258	1828	1828	1828	1828	1
545	20230724	113400	95415430	1828	1828	1828	1828	9
546	20230724	113300	95398978	1830	1830	1830	1830	0
547	20230724	113200	95398978	1830	1830	1830	1830	0
548	20230724	113100	95398978	1830	1830	1830	1830	0
549	20230724	113000	95398978	1830	1830	1830	1830	0
550	20230724	112900	95398978	1830	1830	1830	1830	0
551	20230724	112800	95398978	1830	1830	1830	1830	0
552	20230724	112700	95398978	1830	1830	1830	1830	0
553	20230724	112600	95398978	1830	1830	1830	1830	0
554	20230724	112500	95398978	1830	1830	1830	1830	0
555	20230724	112400	95398978	1830	1830	1830	1830	0
556	20230724	112300	95398978	1830	1830	1830	1821	507
557	20230724	112200	94475173	1821	1830	1830	1821	656
558	20230724	112100	93277883	1848	1848	1848	1848	0
559	20230724	112000	93277883	1848	1848	1848	1848	0
560	20230724	111900	93277883	1848	1848	1848	1848	0
561	20230724	111800	93277883	1848	1848	1848	1848	0
562	20230724	111700	93277883	1848	1848	1848	1848	1
563	20230724	111600	93276035	1821	1821	1821	1821	0
564	20230724	111500	93276035	1821	1821	1821	1821	0
565	20230724	111400	93276035	1821	1821	1821	1821	0
566	20230724	111300	93276035	1821	1846	1846	1821	1330
567	20230724	111200	90845889	1847	1847	1847	1847	0
568	20230724	111100	90845889	1847	1848	1848	1847	40
569	20230724	111000	90771987	1847	1847	1847	1847	0
570	20230724	110900	90771987	1847	1847	1847	1847	0
571	20230724	110800	90771987	1847	1849	1849	1847	65
572	20230724	110700	90651912	1847	1847	1847	1847	0
573	20230724	110600	90651912	1847	1847	1847	1847	0
574	20230724	110500	90651912	1847	1847	1847	1847	0
575	20230724	110400	90651912	1847	1847	1847	1847	0
576	20230724	110300	90651912	1847	1847	1847	1847	0
577	20230724	110200	90651912	1847	1847	1847	1847	0
578	20230724	110100	90651912	1847	1847	1847	1847	0
579	20230724	110000	90651912	1847	1847	1847	1847	0
580	20230724	105900	90651912	1847	1847	1847	1847	0
581	20230724	105800	90651912	1847	1847	1847	1847	0
582	20230724	105700	90651912	1847	1847	1847	1847	0
583	20230724	105600	90651912	1847	1847	1847	1847	0
584	20230724	105500	90651912	1847	1847	1847	1847	0
585	20230724	105400	90651912	1847	1847	1847	1847	0
586	20230724	105300	90651912	1847	1847	1847	1847	0
587	20230724	105200	90651912	1847	1847	1847	1847	0
588	20230724	105100	90651912	1847	1847	1847	1847	10
589	20230724	105000	90633442	1847	1849	1849	1847	29
590	20230724	104900	90579877	1849	1849	1849	1849	1081
591	20230724	104800	88581108	1848	1848	1848	1848	0
592	20230724	104700	88581108	1848	1848	1848	1848	0
593	20230724	104600	88581108	1848	1849	1849	1848	37
594	20230724	104500	88512713	1849	1849	1849	1849	0
595	20230724	104400	88512713	1849	1853	1853	1849	38
596	20230724	104300	88442371	1853	1853	1853	1853	0
597	20230724	104200	88442371	1853	1853	1853	1853	18
598	20230724	104100	88409017	1864	1864	1864	1864	0
599	20230724	104000	88409017	1864	1854	1864	1854	614
600	20230724	103900	87267397	1853	1850	1853	1850	355
601	20230724	103800	86610617	1850	1850	1850	1850	0
602	20230724	103700	86610617	1850	1850	1850	1850	2
603	20230724	103600	86606917	1846	1846	1846	1846	0
604	20230724	103500	86606917	1846	1846	1846	1846	31
605	20230724	103400	86549691	1850	1849	1850	1849	110
606	20230724	103300	86346291	1850	1850	1850	1850	0
607	20230724	103200	86346291	1850	1837	1850	1836	1633
608	20230724	103100	83335009	1837	1837	1837	1837	5
609	20230724	103000	83325824	1815	1816	1816	1815	245
610	20230724	102900	82881114	1810	1830	1830	1810	10000
611	20230724	102800	64672662	1840	1840	1840	1840	217
612	20230724	102700	64273382	1830	1830	1830	1830	43
613	20230724	102600	64194692	1840	1840	1840	1840	0
614	20230724	102500	64194692	1840	1840	1840	1840	0
615	20230724	102400	64194692	1840	1840	1840	1840	0
616	20230724	102300	64194692	1840	1840	1840	1840	10
617	20230724	102200	64176292	1840	1840	1840	1840	0
618	20230724	102100	64176292	1840	1840	1840	1840	0
619	20230724	102000	64176292	1840	1840	1840	1840	1
620	20230724	101900	64174452	1848	1848	1848	1848	0
621	20230724	101800	64174452	1848	1848	1848	1848	0
622	20230724	101700	64174452	1848	1848	1848	1848	280
623	20230724	101600	63657012	1848	1848	1848	1848	0
624	20230724	101500	63657012	1848	1848	1848	1848	0
625	20230724	101400	63657012	1848	1848	1848	1848	0
626	20230724	101300	63657012	1848	1848	1848	1848	60
627	20230724	101200	63546132	1849	1849	1849	1849	1
628	20230724	101100	63544283	1843	1843	1843	1843	0
629	20230724	101000	63544283	1843	1838	1843	1838	2526
630	20230724	100900	58897077	1839	1838	1839	1838	200
631	20230724	100800	58529350	1839	1839	1839	1839	0
632	20230724	100700	58529350	1839	1823	1839	1823	112
633	20230724	100600	58324982	1823	1823	1823	1823	220
634	20230724	100500	57923922	1821	1820	1821	1820	1431
635	20230724	100400	55318127	1821	1830	1830	1821	4650
636	20230724	100300	46841225	1828	1828	1828	1828	0
637	20230724	100200	46841225	1828	1828	1828	1828	0
638	20230724	100100	46841225	1828	1828	1828	1828	0
639	20230724	100000	46841225	1828	1829	1829	1828	200
640	20230724	095900	46475623	1828	1830	1830	1828	2486
641	20230724	095800	41930035	1830	1830	1830	1830	0
642	20230724	095700	41930035	1830	1830	1830	1830	0
643	20230724	095600	41930035	1830	1830	1830	1830	267
644	20230724	095500	41441425	1830	1828	1830	1828	2774
645	20230724	095400	36365015	1828	1828	1828	1828	1
646	20230724	095300	36363187	1828	1828	1828	1828	115
647	20230724	095200	36152967	1830	1830	1830	1830	0
648	20230724	095100	36152967	1830	1829	1830	1829	300
649	20230724	095000	35604013	1830	1832	1832	1830	1148
650	20230724	094900	33502342	1832	1832	1845	1832	126
651	20230724	094800	33271367	1832	1833	1833	1832	100
652	20230724	094700	33088151	1840	1840	1840	1832	600
653	20230724	094600	31985317	1840	1843	1843	1840	250
654	20230724	094500	31525127	1841	1841	1841	1841	0
655	20230724	094400	31525127	1841	1841	1841	1841	0
656	20230724	094300	31525127	1841	1840	1841	1840	92
657	20230724	094200	31355793	1840	1847	1847	1840	1022
658	20230724	094100	29471956	1848	1849	1849	1848	20
659	20230724	094000	29434986	1850	1853	1853	1850	357
660	20230724	093900	28774092	1854	1854	1854	1854	27
661	20230724	093800	28724034	1854	1854	1854	1854	4
662	20230724	093700	28716618	1858	1858	1858	1858	214
663	20230724	093600	28319006	1858	1859	1859	1858	23
664	20230724	093500	28276262	1859	1859	1859	1859	463
665	20230724	093400	27415545	1858	1858	1858	1858	12
666	20230724	093300	27393249	1859	1859	1859	1859	50
667	20230724	093200	27300299	1859	1859	1859	1859	30
668	20230724	093100	27244529	1851	1851	1851	1851	89
669	20230724	093000	27079790	1851	1852	1852	1851	525
670	20230724	092900	26107815	1852	1855	1855	1852	1119
671	20230724	092800	24034555	1851	1859	1859	1851	2787
672	20230724	092700	18857908	1860	1860	1861	1860	173
673	20230724	092600	18536126	1861	1860	1861	1860	647
674	20230724	092500	17332206	1859	1861	1861	1859	133
675	20230724	092400	17084737	1861	1862	1862	1861	83
676	20230724	092300	16930273	1862	1862	1862	1861	103
677	20230724	092200	16738510	1862	1866	1866	1862	132
678	20230724	092100	16492330	1865	1870	1870	1865	402
679	20230724	092000	15742150	1877	1880	1880	1877	2
680	20230724	091900	15738393	1881	1883	1883	1881	851
681	20230724	091800	14137584	1885	1888	1888	1885	303
682	20230724	091700	13565743	1887	1887	1887	1887	0
683	20230724	091600	13565743	1887	1887	1887	1887	53
684	20230724	091500	13465732	1896	1896	1896	1896	37
685	20230724	091400	13395580	1896	1896	1896	1896	0
686	20230724	091300	13395580	1896	1896	1896	1896	3
687	20230724	091200	13389892	1896	1896	1896	1896	132
688	20230724	091100	13139620	1899	1899	1899	1899	0
689	20230724	091000	13139620	1899	1903	1903	1882	2078
690	20230724	090900	9200750	1910	1910	1910	1910	0
691	20230724	090800	9200750	1910	1910	1910	1910	0
692	20230724	090700	9200750	1910	1910	1910	1910	0
693	20230724	090600	9200750	1910	1904	1910	1904	34
694	20230724	090500	9135828	1910	1911	1911	1910	83
695	20230724	090400	8977296	1910	1910	1910	1910	0
696	20230724	090300	8977296	1910	1911	1912	1910	422
697	20230724	090200	8170908	1919	1932	1933	1919	2064
698	20230724	090100	4186932	1940	1931	1940	1931	2
699	20230724	090000	4183061	1940	1930	1940	1930	2164