KissMeData/014190/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	185300	491184781	1750	1750	1750	1750	4176
3	20230724	185200	491184781	1750	1750	1750	1750	0
4	20230724	185100	491184781	1750	1750	1750	1750	0
5	20230724	185000	491184781	1750	1750	1750	1750	0
6	20230724	184900	491184781	1750	1750	1750	1750	0
7	20230724	184800	491184781	1750	1750	1750	1750	0
8	20230724	184700	491184781	1750	1750	1750	1750	0
9	20230724	184600	491184781	1750	1750	1750	1750	0
10	20230724	184500	491184781	1750	1750	1750	1750	0
11	20230724	184400	491184781	1750	1750	1750	1750	0
12	20230724	184300	491184781	1750	1750	1750	1750	0
13	20230724	184200	491184781	1750	1750	1750	1750	0
14	20230724	184100	491184781	1750	1750	1750	1750	0
15	20230724	184000	491184781	1750	1750	1750	1750	0
16	20230724	183900	491184781	1750	1750	1750	1750	0
17	20230724	183800	491184781	1750	1750	1750	1750	0
18	20230724	183700	491184781	1750	1750	1750	1750	0
19	20230724	183600	491184781	1750	1750	1750	1750	0
20	20230724	183500	491184781	1750	1750	1750	1750	0
21	20230724	183400	491184781	1750	1750	1750	1750	0
22	20230724	183300	491184781	1750	1750	1750	1750	0
23	20230724	183200	491184781	1750	1750	1750	1750	0
24	20230724	183100	491184781	1750	1750	1750	1750	0
25	20230724	183000	491184781	1750	1750	1750	1750	0
26	20230724	182900	491184781	1750	1750	1750	1750	0
27	20230724	182800	491184781	1750	1750	1750	1750	0
28	20230724	182700	491184781	1750	1750	1750	1750	0
29	20230724	182600	491184781	1750	1750	1750	1750	0
30	20230724	182500	491184781	1750	1750	1750	1750	0
31	20230724	182400	491184781	1750	1750	1750	1750	0
32	20230724	182300	491184781	1750	1750	1750	1750	4176
33	20230724	182200	491184781	1750	1750	1750	1750	0
34	20230724	182100	491184781	1750	1750	1750	1750	0
35	20230724	182000	491184781	1750	1750	1750	1750	0
36	20230724	181900	491184781	1750	1750	1750	1750	0
37	20230724	181800	491184781	1750	1750	1750	1750	0
38	20230724	181700	491184781	1750	1750	1750	1750	0
39	20230724	181600	491184781	1750	1750	1750	1750	0
40	20230724	181500	491184781	1750	1750	1750	1750	0
41	20230724	181400	491184781	1750	1750	1750	1750	0
42	20230724	181300	491184781	1750	1750	1750	1750	0
43	20230724	181200	491184781	1750	1750	1750	1750	0
44	20230724	181100	491184781	1750	1750	1750	1750	0
45	20230724	181000	491184781	1750	1750	1750	1750	0
46	20230724	180900	491184781	1750	1750	1750	1750	0
47	20230724	180800	491184781	1750	1750	1750	1750	0
48	20230724	180700	491184781	1750	1750	1750	1750	0
49	20230724	180600	491184781	1750	1750	1750	1750	0
50	20230724	180500	491184781	1750	1750	1750	1750	0
51	20230724	180400	491184781	1750	1750	1750	1750	0
52	20230724	180300	491184781	1750	1750	1750	1750	0
53	20230724	180200	491184781	1750	1750	1750	1750	0
54	20230724	180100	491184781	1750	1750	1750	1750	0
55	20230724	180000	491184781	1750	1750	1750	1750	0
56	20230724	175900	491184781	1750	1750	1750	1750	0
57	20230724	175800	491184781	1750	1750	1750	1750	0
58	20230724	175700	491184781	1750	1750	1750	1750	0
59	20230724	175600	491184781	1750	1750	1750	1750	0
60	20230724	175500	491184781	1750	1750	1750	1750	0
61	20230724	175400	491184781	1750	1750	1750	1750	0
62	20230724	175300	491184781	1750	1750	1750	1750	4176
63	20230724	175200	491184781	1750	1750	1750	1750	0
64	20230724	175100	491184781	1750	1750	1750	1750	0
65	20230724	175000	491184781	1750	1750	1750	1750	0
66	20230724	174900	491184781	1750	1750	1750	1750	0
67	20230724	174800	491184781	1750	1750	1750	1750	0
68	20230724	174700	491184781	1750	1750	1750	1750	0
69	20230724	174600	491184781	1750	1750	1750	1750	0
70	20230724	174500	491184781	1750	1750	1750	1750	0
71	20230724	174400	491184781	1750	1750	1750	1750	0
72	20230724	174300	491184781	1750	1750	1750	1750	0
73	20230724	174200	491184781	1750	1750	1750	1750	0
74	20230724	174100	491184781	1750	1750	1750	1750	0
75	20230724	174000	491184781	1750	1750	1750	1750	0
76	20230724	173900	491184781	1750	1750	1750	1750	0
77	20230724	173800	491184781	1750	1750	1750	1750	0
78	20230724	173700	491184781	1750	1750	1750	1750	0
79	20230724	173600	491184781	1750	1750	1750	1750	0
80	20230724	173500	491184781	1750	1750	1750	1750	0
81	20230724	173400	491184781	1750	1750	1750	1750	0
82	20230724	173300	491184781	1750	1750	1750	1750	0
83	20230724	173200	491184781	1750	1750	1750	1750	0
84	20230724	173100	491184781	1750	1750	1750	1750	0
85	20230724	173000	491184781	1750	1750	1750	1750	0
86	20230724	172900	491184781	1750	1750	1750	1750	0
87	20230724	172800	491184781	1750	1750	1750	1750	0
88	20230724	172700	491184781	1750	1750	1750	1750	0
89	20230724	172600	491184781	1750	1750	1750	1750	0
90	20230724	172500	491184781	1750	1750	1750	1750	0
91	20230724	172400	491184781	1750	1750	1750	1750	0
92	20230724	172300	491184781	1750	1750	1750	1750	4176
93	20230724	172200	491184781	1750	1750	1750	1750	0
94	20230724	172100	491184781	1750	1750	1750	1750	0
95	20230724	172000	491184781	1750	1750	1750	1750	0
96	20230724	171900	491184781	1750	1750	1750	1750	0
97	20230724	171800	491184781	1750	1750	1750	1750	0
98	20230724	171700	491184781	1750	1750	1750	1750	0
99	20230724	171600	491184781	1750	1750	1750	1750	0
100	20230724	171500	491184781	1750	1750	1750	1750	0
101	20230724	171400	491184781	1750	1750	1750	1750	0
102	20230724	171300	491184781	1750	1750	1750	1750	0
103	20230724	171200	491184781	1750	1750	1750	1750	0
104	20230724	171100	491184781	1750	1750	1750	1750	0
105	20230724	171000	491184781	1750	1750	1750	1750	0
106	20230724	170900	491184781	1750	1750	1750	1750	0
107	20230724	170800	491184781	1750	1750	1750	1750	0
108	20230724	170700	491184781	1750	1750	1750	1750	0
109	20230724	170600	491184781	1750	1750	1750	1750	0
110	20230724	170500	491184781	1750	1750	1750	1750	0
111	20230724	170400	491184781	1750	1750	1750	1750	0
112	20230724	170300	491184781	1750	1750	1750	1750	0
113	20230724	170200	491184781	1750	1750	1750	1750	0
114	20230724	170100	491184781	1750	1750	1750	1750	0
115	20230724	170000	491184781	1750	1750	1750	1750	0
116	20230724	165900	491184781	1750	1750	1750	1750	0
117	20230724	165800	491184781	1750	1750	1750	1750	0
118	20230724	165700	491184781	1750	1750	1750	1750	0
119	20230724	165600	491184781	1750	1750	1750	1750	0
120	20230724	165500	491184781	1750	1750	1750	1750	0
121	20230724	165400	491184781	1750	1750	1750	1750	0
122	20230724	165300	491184781	1750	1750	1750	1750	4176
123	20230724	165200	491184781	1750	1750	1750	1750	0
124	20230724	165100	491184781	1750	1750	1750	1750	0
125	20230724	165000	491184781	1750	1750	1750	1750	0
126	20230724	164900	491184781	1750	1750	1750	1750	0
127	20230724	164800	491184781	1750	1750	1750	1750	0
128	20230724	164700	491184781	1750	1750	1750	1750	0
129	20230724	164600	491184781	1750	1750	1750	1750	0
130	20230724	164500	491184781	1750	1750	1750	1750	0
131	20230724	164400	491184781	1750	1750	1750	1750	0
132	20230724	164300	491184781	1750	1750	1750	1750	0
133	20230724	164200	491184781	1750	1750	1750	1750	0
134	20230724	164100	491184781	1750	1750	1750	1750	0
135	20230724	164000	491184781	1750	1750	1750	1750	0
136	20230724	163900	491184781	1750	1750	1750	1750	0
137	20230724	163800	491184781	1750	1750	1750	1750	0
138	20230724	163700	491184781	1750	1750	1750	1750	0
139	20230724	163600	491184781	1750	1750	1750	1750	0
140	20230724	163500	491184781	1750	1750	1750	1750	0
141	20230724	163400	491184781	1750	1750	1750	1750	0
142	20230724	163300	491184781	1750	1750	1750	1750	0
143	20230724	163200	491184781	1750	1750	1750	1750	0
144	20230724	163100	491184781	1750	1750	1750	1750	0
145	20230724	163000	491184781	1750	1750	1750	1750	0
146	20230724	162900	491184781	1750	1750	1750	1750	0
147	20230724	162800	491184781	1750	1750	1750	1750	0
148	20230724	162700	491184781	1750	1750	1750	1750	0
149	20230724	162600	491184781	1750	1750	1750	1750	0
150	20230724	162500	491184781	1750	1750	1750	1750	0
151	20230724	162400	491184781	1750	1750	1750	1750	0
152	20230724	162300	491184781	1750	1750	1750	1750	4176
153	20230724	162200	491184781	1750	1750	1750	1750	0
154	20230724	162100	491184781	1750	1750	1750	1750	0
155	20230724	162000	491184781	1750	1750	1750	1750	0
156	20230724	161900	491184781	1750	1750	1750	1750	0
157	20230724	161800	491184781	1750	1750	1750	1750	0
158	20230724	161700	491184781	1750	1750	1750	1750	0
159	20230724	161600	491184781	1750	1750	1750	1750	0
160	20230724	161500	491184781	1750	1750	1750	1750	0
161	20230724	161400	491184781	1750	1750	1750	1750	0
162	20230724	161300	491184781	1750	1750	1750	1750	0
163	20230724	161200	491184781	1750	1750	1750	1750	0
164	20230724	161100	491184781	1750	1750	1750	1750	0
165	20230724	161000	491184781	1750	1750	1750	1750	0
166	20230724	160900	491184781	1750	1750	1750	1750	0
167	20230724	160800	491184781	1750	1750	1750	1750	0
168	20230724	160700	491184781	1750	1750	1750	1750	0
169	20230724	160600	491184781	1750	1750	1750	1750	0
170	20230724	160500	491184781	1750	1750	1750	1750	0
171	20230724	160400	491184781	1750	1750	1750	1750	0
172	20230724	160300	491184781	1750	1750	1750	1750	0
173	20230724	160200	491184781	1750	1750	1750	1750	0
174	20230724	160100	491184781	1750	1750	1750	1750	0
175	20230724	160000	491184781	1750	1750	1750	1750	0
176	20230724	155900	491184781	1750	1750	1750	1750	0
177	20230724	155800	491184781	1750	1750	1750	1750	0
178	20230724	155700	491184781	1750	1750	1750	1750	0
179	20230724	155600	491184781	1750	1750	1750	1750	0
180	20230724	155500	491184781	1750	1750	1750	1750	0
181	20230724	155400	491184781	1750	1750	1750	1750	0
182	20230724	155300	491184781	1750	1750	1750	1750	4176
183	20230724	155200	491184781	1750	1750	1750	1750	0
184	20230724	155100	491184781	1750	1750	1750	1750	0
185	20230724	155000	491184781	1750	1750	1750	1750	0
186	20230724	154900	491184781	1750	1750	1750	1750	0
187	20230724	154800	491184781	1750	1750	1750	1750	0
188	20230724	154700	491184781	1750	1750	1750	1750	0
189	20230724	154600	491184781	1750	1750	1750	1750	0
190	20230724	154500	491184781	1750	1750	1750	1750	0
191	20230724	154400	491184781	1750	1750	1750	1750	0
192	20230724	154300	491184781	1750	1750	1750	1750	0
193	20230724	154200	491184781	1750	1750	1750	1750	0
194	20230724	154100	491184781	1750	1750	1750	1750	0
195	20230724	154000	491184781	1750	1750	1750	1750	0
196	20230724	153900	491184781	1750	1750	1750	1750	0
197	20230724	153800	491184781	1750	1750	1750	1750	0
198	20230724	153700	491184781	1750	1750	1750	1750	0
199	20230724	153600	491184781	1750	1750	1750	1750	0
200	20230724	153500	491184781	1750	1750	1750	1750	0
201	20230724	153400	491184781	1750	1750	1750	1750	0
202	20230724	153300	491184781	1750	1750	1750	1750	0
203	20230724	153200	491184781	1750	1750	1750	1750	0
204	20230724	153100	491184781	1750	1750	1750	1750	0
205	20230724	153000	491184781	1750	1750	1750	1750	4176
206	20230724	152900	483876781	1761	1761	1761	1761	0
207	20230724	152800	483876781	1761	1761	1761	1761	0
208	20230724	152700	483876781	1761	1761	1761	1761	0
209	20230724	152600	483876781	1761	1761	1761	1761	0
210	20230724	152500	483876781	1761	1761	1761	1761	0
211	20230724	152400	483876781	1761	1761	1761	1761	0
212	20230724	152300	483876781	1761	1761	1761	1761	0
213	20230724	152200	483876781	1761	1761	1761	1761	0
214	20230724	152100	483876781	1761	1761	1761	1761	0
215	20230724	152000	483876781	1761	1761	1761	1761	0
216	20230724	151900	483876781	1761	1755	1761	1755	876
217	20230724	151800	482337724	1757	1757	1757	1757	2
218	20230724	151700	482334210	1757	1757	1757	1757	298
219	20230724	151600	481810624	1761	1761	1761	1761	10
220	20230724	151500	481793014	1762	1762	1762	1762	0
221	20230724	151400	481793014	1762	1762	1762	1762	1
222	20230724	151300	481791252	1761	1755	1761	1755	1084
223	20230724	151200	479882826	1761	1761	1761	1761	0
224	20230724	151100	479882826	1761	1761	1761	1761	2
225	20230724	151000	479879304	1749	1749	1749	1749	20
226	20230724	150900	479844324	1761	1760	1761	1749	1001
227	20230724	150800	478092783	1761	1761	1761	1761	0
228	20230724	150700	478092783	1761	1761	1761	1761	0
229	20230724	150600	478092783	1761	1761	1761	1761	3
230	20230724	150500	478087500	1761	1761	1761	1761	0
231	20230724	150400	478087500	1761	1761	1761	1761	0
232	20230724	150300	478087500	1761	1761	1761	1761	0
233	20230724	150200	478087500	1761	1761	1761	1761	6
234	20230724	150100	478076934	1761	1759	1761	1759	3
235	20230724	150000	478071654	1761	1755	1762	1748	2758
236	20230724	145900	473238907	1753	1753	1753	1753	135
237	20230724	145800	473002252	1755	1755	1755	1755	118
238	20230724	145700	472795162	1754	1754	1754	1754	80
239	20230724	145600	472654842	1755	1759	1759	1755	782
240	20230724	145500	471282028	1762	1762	1762	1762	0
241	20230724	145400	471282028	1762	1762	1762	1762	1
242	20230724	145300	471280266	1762	1762	1762	1762	0
243	20230724	145200	471280266	1762	1762	1762	1762	0
244	20230724	145100	471280266	1762	1762	1762	1762	0
245	20230724	145000	471280266	1762	1758	1762	1758	1001
246	20230724	144900	469520504	1762	1761	1762	1758	457
247	20230724	144800	468716932	1762	1762	1762	1762	0
248	20230724	144700	468716932	1762	1762	1762	1762	0
249	20230724	144600	468716932	1762	1762	1762	1762	200
250	20230724	144500	468364532	1762	1762	1762	1762	0
251	20230724	144400	468364532	1762	1761	1762	1761	76
252	20230724	144300	468230679	1761	1761	1761	1761	0
253	20230724	144200	468230679	1761	1761	1761	1761	15
254	20230724	144100	468204264	1761	1761	1761	1761	26
255	20230724	144000	468158478	1762	1762	1762	1762	0
256	20230724	143900	468158478	1762	1762	1762	1762	2
257	20230724	143800	468154954	1762	1762	1762	1762	0
258	20230724	143700	468154954	1762	1760	1762	1754	19
259	20230724	143600	468121570	1761	1761	1761	1761	0
260	20230724	143500	468121570	1761	1761	1761	1761	0
261	20230724	143400	468121570	1761	1762	1762	1761	2
262	20230724	143300	468118047	1761	1761	1761	1760	8
263	20230724	143200	468103963	1763	1763	1763	1763	0
264	20230724	143100	468103963	1763	1763	1763	1763	2
265	20230724	143000	468100437	1763	1763	1763	1763	2
266	20230724	142900	468096911	1763	1763	1763	1763	0
267	20230724	142800	468096911	1763	1763	1763	1763	12
268	20230724	142700	468075755	1762	1762	1762	1762	1
269	20230724	142600	468073993	1764	1764	1764	1763	36
270	20230724	142500	468010490	1764	1764	1764	1764	0
271	20230724	142400	468010490	1764	1764	1764	1764	1
272	20230724	142300	468008726	1762	1763	1763	1762	3
273	20230724	142200	468003439	1763	1763	1764	1762	9
274	20230724	142100	467987567	1764	1763	1764	1763	771
275	20230724	142000	466627593	1764	1761	1764	1761	1058
276	20230724	141900	464764379	1761	1761	1761	1761	0
277	20230724	141800	464764379	1761	1760	1761	1760	60
278	20230724	141700	464658778	1760	1758	1760	1758	358
279	20230724	141600	464029412	1759	1759	1759	1759	0
280	20230724	141500	464029412	1759	1759	1759	1759	0
281	20230724	141400	464029412	1759	1759	1759	1759	0
282	20230724	141300	464029412	1759	1759	1759	1759	2
283	20230724	141200	464025894	1759	1759	1759	1759	0
284	20230724	141100	464025894	1759	1759	1759	1759	1
285	20230724	141000	464024135	1752	1759	1759	1752	92
286	20230724	140900	463862867	1761	1761	1761	1761	0
287	20230724	140800	463862867	1761	1761	1761	1761	0
288	20230724	140700	463862867	1761	1761	1761	1761	0
289	20230724	140600	463862867	1761	1761	1761	1761	0
290	20230724	140500	463862867	1761	1753	1761	1752	55
291	20230724	140400	463766477	1761	1760	1761	1760	51
292	20230724	140300	463676716	1761	1761	1761	1761	0
293	20230724	140200	463676716	1761	1761	1761	1761	0
294	20230724	140100	463676716	1761	1761	1761	1761	0
295	20230724	140000	463676716	1761	1762	1762	1761	6
296	20230724	135900	463666149	1751	1751	1751	1751	64
297	20230724	135800	463554085	1764	1761	1764	1761	9
298	20230724	135700	463538225	1760	1750	1760	1750	1928
299	20230724	135600	460157222	1759	1759	1759	1759	1
300	20230724	135500	460155463	1759	1759	1759	1759	1
301	20230724	135400	460153704	1759	1759	1759	1759	1
302	20230724	135300	460151945	1750	1750	1750	1750	366
303	20230724	135200	459511445	1759	1759	1759	1759	0
304	20230724	135100	459511445	1759	1759	1759	1759	6
305	20230724	135000	459500891	1750	1760	1760	1750	2277
306	20230724	134900	455506141	1760	1752	1760	1750	1901
307	20230724	134800	452169207	1760	1760	1760	1760	0
308	20230724	134700	452169207	1760	1759	1760	1759	74
309	20230724	134600	452039040	1760	1759	1760	1759	477
310	20230724	134500	451199996	1759	1759	1759	1759	240
311	20230724	134400	450777836	1760	1760	1760	1760	0
312	20230724	134300	450777836	1760	1758	1760	1758	276
313	20230724	134200	450292623	1758	1758	1758	1758	0
314	20230724	134100	450292623	1758	1755	1758	1751	1132
315	20230724	134000	448309517	1752	1752	1752	1752	570
316	20230724	133900	447310877	1752	1755	1755	1752	4349
317	20230724	133800	439688375	1756	1756	1756	1756	3
318	20230724	133700	439683107	1757	1758	1758	1757	4
319	20230724	133600	439676078	1758	1758	1758	1758	0
320	20230724	133500	439676078	1758	1758	1758	1758	2
321	20230724	133400	439672562	1759	1759	1759	1759	0
322	20230724	133300	439672562	1759	1759	1759	1759	12
323	20230724	133200	439651454	1760	1760	1760	1760	152
324	20230724	133100	439383934	1760	1760	1760	1760	348
325	20230724	133000	438771454	1760	1760	1760	1760	50
326	20230724	132900	438683454	1760	1760	1760	1760	1004
327	20230724	132800	436916414	1760	1760	1760	1760	96
328	20230724	132700	436747454	1760	1760	1760	1760	4
329	20230724	132600	436740414	1761	1761	1761	1761	0
330	20230724	132500	436740414	1761	1762	1762	1761	31
331	20230724	132400	436685793	1762	1763	1763	1762	8
332	20230724	132300	436671691	1761	1760	1761	1760	87
333	20230724	132200	436518521	1760	1760	1760	1760	0
334	20230724	132100	436518521	1760	1760	1760	1759	4
335	20230724	132000	436511482	1760	1760	1760	1760	15
336	20230724	131900	436485082	1757	1757	1757	1757	4
337	20230724	131800	436478054	1755	1759	1759	1755	565
338	20230724	131700	435486466	1753	1759	1759	1753	605
339	20230724	131600	434424995	1760	1760	1760	1760	4
340	20230724	131500	434417955	1760	1760	1760	1760	51
341	20230724	131400	434328195	1761	1761	1761	1761	3
342	20230724	131300	434322912	1755	1755	1755	1755	100
343	20230724	131200	434147412	1753	1761	1765	1753	1258
344	20230724	131100	431940257	1759	1754	1759	1754	1118
345	20230724	131000	429976820	1760	1760	1760	1760	50
346	20230724	130900	429888820	1760	1759	1760	1754	217
347	20230724	130800	429508133	1760	1760	1760	1760	12
348	20230724	130700	429487013	1760	1760	1760	1760	26
349	20230724	130600	429441253	1761	1761	1761	1761	0
350	20230724	130500	429441253	1761	1761	1761	1761	0
351	20230724	130400	429441253	1761	1761	1761	1761	0
352	20230724	130300	429441253	1761	1761	1761	1761	5
353	20230724	130200	429432448	1762	1762	1762	1762	0
354	20230724	130100	429432448	1762	1762	1762	1762	0
355	20230724	130000	429432448	1762	1762	1762	1762	0
356	20230724	125900	429432448	1762	1762	1762	1762	0
357	20230724	125800	429432448	1762	1751	1762	1750	1317
358	20230724	125700	427127551	1762	1753	1763	1752	1590
359	20230724	125600	424341799	1753	1754	1754	1753	7997
360	20230724	125500	410319999	1754	1762	1762	1754	1015
361	20230724	125400	408539643	1763	1763	1763	1763	0
362	20230724	125300	408539643	1763	1763	1763	1763	0
363	20230724	125200	408539643	1763	1764	1764	1763	469
364	20230724	125100	407712768	1764	1763	1764	1753	190
365	20230724	125000	407377807	1763	1763	1763	1763	1
366	20230724	124900	407376044	1762	1760	1762	1752	3968
367	20230724	124800	400401733	1765	1765	1765	1765	128
368	20230724	124700	400175813	1765	1765	1765	1765	1
369	20230724	124600	400174048	1760	1762	1762	1760	2575
370	20230724	124500	395641845	1765	1765	1765	1765	1
371	20230724	124400	395640080	1760	1760	1765	1760	3320
372	20230724	124300	389796875	1760	1760	1760	1760	0
373	20230724	124200	389796875	1760	1760	1760	1760	14
374	20230724	124100	389772235	1760	1759	1760	1759	12
375	20230724	124000	389751116	1760	1765	1765	1760	8275
376	20230724	123900	375164209	1765	1765	1765	1765	0
377	20230724	123800	375164209	1765	1765	1766	1765	7850
378	20230724	123700	361308859	1766	1766	1766	1766	209
379	20230724	123600	360939765	1766	1766	1766	1766	796
380	20230724	123500	359534029	1766	1766	1766	1766	271
381	20230724	123400	359055443	1767	1767	1767	1767	1100
382	20230724	123300	357111743	1768	1767	1768	1767	3523
383	20230724	123200	350886102	1768	1768	1768	1768	50
384	20230724	123100	350797702	1768	1769	1769	1768	847
385	20230724	123000	349300159	1769	1769	1769	1769	286
386	20230724	122900	348794225	1769	1770	1770	1769	312
387	20230724	122800	348241986	1770	1770	1770	1770	0
388	20230724	122700	348241986	1770	1772	1772	1770	5000
389	20230724	122600	339390287	1773	1773	1773	1773	728
390	20230724	122500	338099543	1775	1775	1775	1775	33
391	20230724	122400	338040968	1773	1776	1776	1773	8442
392	20230724	122300	323062805	1777	1777	1777	1777	218
393	20230724	122200	322675419	1777	1777	1777	1777	0
394	20230724	122100	322675419	1777	1777	1777	1777	0
395	20230724	122000	322675419	1777	1777	1777	1777	56
396	20230724	121900	322575907	1776	1778	1778	1776	2424
397	20230724	121800	318269194	1778	1778	1778	1778	0
398	20230724	121700	318269194	1778	1778	1778	1778	214
399	20230724	121600	317888702	1778	1778	1778	1778	148
400	20230724	121500	317625558	1778	1778	1778	1778	100
401	20230724	121400	317447758	1779	1779	1779	1779	0
402	20230724	121300	317447758	1779	1779	1779	1779	1
403	20230724	121200	317445979	1779	1779	1779	1779	0
404	20230724	121100	317445979	1779	1779	1779	1779	0
405	20230724	121000	317445979	1779	1779	1779	1779	1
406	20230724	120900	317444200	1780	1780	1780	1780	4
407	20230724	120800	317437080	1781	1776	1781	1776	87
408	20230724	120700	317282539	1776	1776	1776	1776	149
409	20230724	120600	317017915	1777	1779	1779	1777	158
410	20230724	120500	316737142	1780	1780	1780	1780	15
411	20230724	120400	316710442	1779	1777	1780	1777	969
412	20230724	120300	314988501	1775	1775	1775	1775	10
413	20230724	120200	314970751	1776	1776	1776	1776	0
414	20230724	120100	314970751	1776	1776	1776	1776	5
415	20230724	120000	314961871	1776	1776	1776	1776	0
416	20230724	115900	314961871	1776	1776	1776	1776	0
417	20230724	115800	314961871	1776	1776	1776	1776	0
418	20230724	115700	314961871	1776	1776	1776	1776	105
419	20230724	115600	314775391	1777	1777	1777	1777	350
420	20230724	115500	314153441	1778	1778	1780	1778	27
421	20230724	115400	314105433	1777	1777	1777	1777	2
422	20230724	115300	314101879	1778	1776	1779	1776	207
423	20230724	115200	313733642	1777	1779	1779	1777	3
424	20230724	115100	313728309	1774	1774	1774	1774	1839
425	20230724	115000	310465923	1774	1774	1774	1774	3
426	20230724	114900	310460601	1774	1774	1774	1774	6
427	20230724	114800	310449957	1774	1774	1774	1774	1
428	20230724	114700	310448183	1774	1774	1774	1774	310
429	20230724	114600	309898243	1774	1774	1774	1774	114
430	20230724	114500	309696007	1773	1774	1774	1773	2074
431	20230724	114400	306017031	1774	1774	1774	1774	0
432	20230724	114300	306017031	1774	1775	1775	1774	2817
433	20230724	114200	301019628	1775	1775	1775	1775	4
434	20230724	114100	301012528	1775	1775	1775	1775	97
435	20230724	114000	300840353	1775	1775	1775	1775	3
436	20230724	113900	300835028	1775	1776	1776	1775	1733
437	20230724	113800	297758952	1777	1778	1778	1777	2
438	20230724	113700	297755397	1779	1780	1780	1779	2
439	20230724	113600	297751838	1774	1780	1780	1774	1000
440	20230724	113500	295976943	1781	1782	1782	1781	12
441	20230724	113400	295955570	1783	1783	1783	1783	1500
442	20230724	113300	293281070	1783	1783	1783	1783	0
443	20230724	113200	293281070	1783	1783	1783	1783	150
444	20230724	113100	293013620	1783	1783	1783	1783	0
445	20230724	113000	293013620	1783	1783	1783	1783	0
446	20230724	112900	293013620	1783	1783	1783	1783	0
447	20230724	112800	293013620	1783	1783	1783	1783	0
448	20230724	112700	293013620	1783	1783	1783	1783	1
449	20230724	112600	293011837	1783	1783	1783	1783	0
450	20230724	112500	293011837	1783	1783	1783	1783	1
451	20230724	112400	293010054	1784	1784	1784	1784	0
452	20230724	112300	293010054	1784	1775	1784	1775	1604
453	20230724	112200	290162939	1775	1777	1777	1774	1829
454	20230724	112100	286916395	1777	1780	1780	1777	2184
455	20230724	112000	283032512	1781	1782	1782	1781	14
456	20230724	111900	283007571	1782	1781	1782	1781	2
457	20230724	111800	283004008	1781	1783	1783	1781	3
458	20230724	111700	282998662	1783	1783	1783	1783	1
459	20230724	111600	282996879	1784	1779	1784	1778	551
460	20230724	111500	282016254	1779	1778	1779	1778	390
461	20230724	111400	281322833	1778	1777	1778	1777	912
462	20230724	111300	279701526	1775	1777	1777	1775	6976
463	20230724	111200	267310259	1778	1778	1778	1778	577
464	20230724	111100	266284353	1779	1779	1779	1779	5
465	20230724	111000	266275458	1779	1783	1783	1779	506
466	20230724	110900	265375260	1777	1783	1783	1777	242
467	20230724	110800	264945132	1778	1779	1783	1778	3005
468	20230724	110700	259601637	1780	1782	1782	1780	1516
469	20230724	110600	256902516	1782	1783	1783	1782	111
470	20230724	110500	256704703	1784	1784	1784	1784	12
471	20230724	110400	256683295	1784	1785	1785	1784	301
472	20230724	110300	256146011	1785	1786	1786	1785	5
473	20230724	110200	256137085	1786	1786	1786	1786	1
474	20230724	110100	256135299	1788	1788	1788	1788	1
475	20230724	110000	256133511	1789	1789	1789	1789	0
476	20230724	105900	256133511	1789	1789	1789	1789	0
477	20230724	105800	256133511	1789	1789	1789	1789	0
478	20230724	105700	256133511	1789	1789	1789	1789	0
479	20230724	105600	256133511	1789	1790	1790	1782	1351
480	20230724	105500	253723417	1790	1790	1790	1790	0
481	20230724	105400	253723417	1790	1790	1790	1790	0
482	20230724	105300	253723417	1790	1790	1790	1790	22
483	20230724	105200	253684037	1791	1791	1791	1791	1
484	20230724	105100	253682246	1792	1793	1793	1792	3
485	20230724	105000	253676869	1793	1793	1793	1793	2
486	20230724	104900	253673283	1793	1793	1793	1793	0
487	20230724	104800	253673283	1793	1793	1793	1793	1
488	20230724	104700	253671490	1793	1793	1793	1793	1
489	20230724	104600	253669697	1794	1794	1794	1794	2
490	20230724	104500	253666109	1795	1795	1795	1795	1
491	20230724	104400	253664314	1796	1796	1796	1796	1
492	20230724	104300	253662518	1790	1799	1799	1790	1104
493	20230724	104200	251686097	1799	1799	1799	1799	3
494	20230724	104100	251680700	1799	1799	1799	1799	0
495	20230724	104000	251680700	1799	1799	1799	1799	1
496	20230724	103900	251678901	1798	1792	1798	1792	4
497	20230724	103800	251671715	1792	1792	1792	1792	2
498	20230724	103700	251668131	1799	1799	1799	1791	6
499	20230724	103600	251657366	1791	1797	1799	1791	16
500	20230724	103500	251628642	1799	1799	1799	1799	0
501	20230724	103400	251628642	1799	1798	1799	1798	11
502	20230724	103300	251608861	1798	1798	1798	1798	100
503	20230724	103200	251429061	1798	1798	1798	1798	88
504	20230724	103100	251270837	1799	1798	1799	1798	163
505	20230724	103000	250977712	1799	1799	1799	1799	0
506	20230724	102900	250977712	1799	1795	1799	1795	3001
507	20230724	102800	245590913	1799	1799	1799	1799	0
508	20230724	102700	245590913	1799	1799	1799	1799	0
509	20230724	102600	245590913	1799	1799	1799	1780	15924
510	20230724	102500	217236559	1798	1798	1798	1798	656
511	20230724	102400	216057071	1799	1796	1799	1796	2521
512	20230724	102300	211524314	1798	1788	1798	1785	2120
513	20230724	102200	207721862	1780	1780	1780	1780	6507
514	20230724	102100	196139402	1789	1788	1789	1788	6
515	20230724	102000	196128670	1789	1788	1789	1787	15
516	20230724	101900	196101849	1789	1788	1789	1788	42
517	20230724	101800	196026752	1788	1788	1788	1788	1
518	20230724	101700	196024964	1778	1783	1783	1778	5932
519	20230724	101600	185467634	1795	1795	1796	1795	202
520	20230724	101500	185104930	1796	1796	1796	1796	0
521	20230724	101400	185104930	1796	1786	1796	1786	31
522	20230724	101300	185049366	1796	1794	1796	1794	114
523	20230724	101200	184844673	1794	1789	1794	1789	6
524	20230724	101100	184833924	1777	1777	1777	1777	0
525	20230724	101000	184833924	1777	1796	1796	1777	373
526	20230724	100900	184170434	1780	1798	1799	1780	14835
527	20230724	100800	157736284	1798	1798	1798	1798	101
528	20230724	100700	157554686	1785	1785	1785	1785	3831
529	20230724	100600	150716351	1784	1784	1785	1784	5306
530	20230724	100500	141245311	1785	1798	1798	1785	1783
531	20230724	100400	138052875	1799	1799	1799	1798	151
532	20230724	100300	137781375	1798	1798	1798	1798	50
533	20230724	100200	137691475	1799	1786	1799	1785	10967
534	20230724	100100	118114098	1799	1799	1799	1799	6
535	20230724	100000	118103304	1780	1799	1799	1780	2276
536	20230724	095900	114044545	1786	1787	1787	1786	1000
537	20230724	095800	112258204	1799	1797	1799	1796	5280
538	20230724	095700	102770070	1797	1797	1797	1780	6903
539	20230724	095600	90376791	1790	1799	1799	1790	2424
540	20230724	095500	86031091	1799	1803	1803	1799	13656
541	20230724	095400	61462064	1804	1804	1804	1804	0
542	20230724	095300	61462064	1804	1808	1808	1804	279
543	20230724	095200	60958089	1809	1812	1812	1809	202
544	20230724	095100	60592568	1813	1811	1813	1811	53
545	20230724	095000	60496583	1812	1812	1812	1812	1
546	20230724	094900	60494771	1813	1812	1813	1812	111
547	20230724	094800	60293628	1813	1813	1813	1813	0
548	20230724	094700	60293628	1813	1814	1814	1813	256
549	20230724	094600	59829494	1814	1816	1816	1814	1931
550	20230724	094500	56323691	1816	1819	1824	1816	129
551	20230724	094400	56089356	1820	1820	1820	1820	0
552	20230724	094300	56089356	1820	1820	1820	1820	0
553	20230724	094200	56089356	1820	1820	1820	1820	0
554	20230724	094100	56089356	1820	1822	1823	1820	31
555	20230724	094000	56032912	1823	1824	1824	1823	2
556	20230724	093900	56029265	1823	1823	1823	1823	1
557	20230724	093800	56027442	1822	1822	1822	1822	1
558	20230724	093700	56025620	1823	1823	1823	1823	1
559	20230724	093600	56023797	1824	1824	1824	1824	1
560	20230724	093500	56021973	1825	1824	1825	1824	11
561	20230724	093400	56001908	1823	1824	1824	1823	13
562	20230724	093300	55978197	1825	1826	1826	1825	32
563	20230724	093200	55919786	1826	1826	1826	1826	21
564	20230724	093100	55881440	1826	1825	1826	1825	3
565	20230724	093000	55875963	1825	1825	1825	1825	1
566	20230724	092900	55874138	1826	1826	1826	1825	302
567	20230724	092800	55322986	1826	1826	1826	1826	1
568	20230724	092700	55321160	1825	1826	1826	1825	3
569	20230724	092600	55315684	1823	1823	1823	1823	2
570	20230724	092500	55312038	1826	1821	1826	1821	2
571	20230724	092400	55308391	1826	1820	1826	1820	136
572	20230724	092300	55060797	1820	1816	1820	1816	940
573	20230724	092200	53353747	1816	1816	1816	1816	0
574	20230724	092100	53353747	1816	1816	1816	1816	0
575	20230724	092000	53353747	1816	1813	1816	1812	57
576	20230724	091900	53250411	1800	1801	1801	1800	5704
577	20230724	091800	42983143	1813	1800	1813	1800	1002
578	20230724	091700	41179518	1814	1814	1814	1814	1
579	20230724	091600	41177704	1817	1801	1817	1799	4151
580	20230724	091500	33707382	1818	1810	1818	1799	1770
581	20230724	091400	30521238	1800	1808	1809	1799	622
582	20230724	091300	29401751	1819	1800	1820	1799	937
583	20230724	091200	27715793	1799	1805	1805	1799	1487
584	20230724	091100	25036708	1805	1805	1805	1800	1257
585	20230724	091000	22774093	1800	1819	1819	1799	2614
586	20230724	090900	18065834	1809	1810	1819	1809	331
587	20230724	090800	17466795	1810	1820	1820	1810	2372
588	20230724	090700	13164695	1819	1824	1825	1819	231
589	20230724	090600	12744101	1824	1830	1848	1824	2526
590	20230724	090500	8129453	1851	1851	1851	1851	1
591	20230724	090400	8127602	1851	1833	1851	1830	1001
592	20230724	090300	6295651	1854	1853	1854	1835	1384
593	20230724	090200	3749170	1836	1837	1853	1836	522
594	20230724	090100	2790739	1855	1855	1855	1855	0
595	20230724	090000	2790739	1855	1836	1855	1836	1520