KissMeData/323230/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	203500	296230254	974	974	974	974	1939
3	20230724	203400	296230254	974	974	974	974	0
4	20230724	203300	296230254	974	974	974	974	0
5	20230724	203200	296230254	974	974	974	974	0
6	20230724	203100	296230254	974	974	974	974	0
7	20230724	203000	296230254	974	974	974	974	0
8	20230724	202900	296230254	974	974	974	974	0
9	20230724	202800	296230254	974	974	974	974	0
10	20230724	202700	296230254	974	974	974	974	0
11	20230724	202600	296230254	974	974	974	974	0
12	20230724	202500	296230254	974	974	974	974	0
13	20230724	202400	296230254	974	974	974	974	0
14	20230724	202300	296230254	974	974	974	974	0
15	20230724	202200	296230254	974	974	974	974	0
16	20230724	202100	296230254	974	974	974	974	0
17	20230724	202000	296230254	974	974	974	974	0
18	20230724	201900	296230254	974	974	974	974	0
19	20230724	201800	296230254	974	974	974	974	0
20	20230724	201700	296230254	974	974	974	974	0
21	20230724	201600	296230254	974	974	974	974	0
22	20230724	201500	296230254	974	974	974	974	0
23	20230724	201400	296230254	974	974	974	974	0
24	20230724	201300	296230254	974	974	974	974	0
25	20230724	201200	296230254	974	974	974	974	0
26	20230724	201100	296230254	974	974	974	974	0
27	20230724	201000	296230254	974	974	974	974	0
28	20230724	200900	296230254	974	974	974	974	0
29	20230724	200800	296230254	974	974	974	974	0
30	20230724	200700	296230254	974	974	974	974	0
31	20230724	200600	296230254	974	974	974	974	0
32	20230724	200500	296230254	974	974	974	974	1939
33	20230724	200400	296230254	974	974	974	974	0
34	20230724	200300	296230254	974	974	974	974	0
35	20230724	200200	296230254	974	974	974	974	0
36	20230724	200100	296230254	974	974	974	974	0
37	20230724	200000	296230254	974	974	974	974	0
38	20230724	195900	296230254	974	974	974	974	0
39	20230724	195800	296230254	974	974	974	974	0
40	20230724	195700	296230254	974	974	974	974	0
41	20230724	195600	296230254	974	974	974	974	0
42	20230724	195500	296230254	974	974	974	974	0
43	20230724	195400	296230254	974	974	974	974	0
44	20230724	195300	296230254	974	974	974	974	0
45	20230724	195200	296230254	974	974	974	974	0
46	20230724	195100	296230254	974	974	974	974	0
47	20230724	195000	296230254	974	974	974	974	0
48	20230724	194900	296230254	974	974	974	974	0
49	20230724	194800	296230254	974	974	974	974	0
50	20230724	194700	296230254	974	974	974	974	0
51	20230724	194600	296230254	974	974	974	974	0
52	20230724	194500	296230254	974	974	974	974	0
53	20230724	194400	296230254	974	974	974	974	0
54	20230724	194300	296230254	974	974	974	974	0
55	20230724	194200	296230254	974	974	974	974	0
56	20230724	194100	296230254	974	974	974	974	0
57	20230724	194000	296230254	974	974	974	974	0
58	20230724	193900	296230254	974	974	974	974	0
59	20230724	193800	296230254	974	974	974	974	0
60	20230724	193700	296230254	974	974	974	974	0
61	20230724	193600	296230254	974	974	974	974	0
62	20230724	193500	296230254	974	974	974	974	1939
63	20230724	193400	296230254	974	974	974	974	0
64	20230724	193300	296230254	974	974	974	974	0
65	20230724	193200	296230254	974	974	974	974	0
66	20230724	193100	296230254	974	974	974	974	0
67	20230724	193000	296230254	974	974	974	974	0
68	20230724	192900	296230254	974	974	974	974	0
69	20230724	192800	296230254	974	974	974	974	0
70	20230724	192700	296230254	974	974	974	974	0
71	20230724	192600	296230254	974	974	974	974	0
72	20230724	192500	296230254	974	974	974	974	0
73	20230724	192400	296230254	974	974	974	974	0
74	20230724	192300	296230254	974	974	974	974	0
75	20230724	192200	296230254	974	974	974	974	0
76	20230724	192100	296230254	974	974	974	974	0
77	20230724	192000	296230254	974	974	974	974	0
78	20230724	191900	296230254	974	974	974	974	0
79	20230724	191800	296230254	974	974	974	974	0
80	20230724	191700	296230254	974	974	974	974	0
81	20230724	191600	296230254	974	974	974	974	0
82	20230724	191500	296230254	974	974	974	974	0
83	20230724	191400	296230254	974	974	974	974	0
84	20230724	191300	296230254	974	974	974	974	0
85	20230724	191200	296230254	974	974	974	974	0
86	20230724	191100	296230254	974	974	974	974	0
87	20230724	191000	296230254	974	974	974	974	0
88	20230724	190900	296230254	974	974	974	974	0
89	20230724	190800	296230254	974	974	974	974	0
90	20230724	190700	296230254	974	974	974	974	0
91	20230724	190600	296230254	974	974	974	974	0
92	20230724	190500	296230254	974	974	974	974	1939
93	20230724	190400	296230254	974	974	974	974	0
94	20230724	190300	296230254	974	974	974	974	0
95	20230724	190200	296230254	974	974	974	974	0
96	20230724	190100	296230254	974	974	974	974	0
97	20230724	190000	296230254	974	974	974	974	0
98	20230724	185900	296230254	974	974	974	974	0
99	20230724	185800	296230254	974	974	974	974	0
100	20230724	185700	296230254	974	974	974	974	0
101	20230724	185600	296230254	974	974	974	974	0
102	20230724	185500	296230254	974	974	974	974	0
103	20230724	185400	296230254	974	974	974	974	0
104	20230724	185300	296230254	974	974	974	974	0
105	20230724	185200	296230254	974	974	974	974	0
106	20230724	185100	296230254	974	974	974	974	0
107	20230724	185000	296230254	974	974	974	974	0
108	20230724	184900	296230254	974	974	974	974	0
109	20230724	184800	296230254	974	974	974	974	0
110	20230724	184700	296230254	974	974	974	974	0
111	20230724	184600	296230254	974	974	974	974	0
112	20230724	184500	296230254	974	974	974	974	0
113	20230724	184400	296230254	974	974	974	974	0
114	20230724	184300	296230254	974	974	974	974	0
115	20230724	184200	296230254	974	974	974	974	0
116	20230724	184100	296230254	974	974	974	974	0
117	20230724	184000	296230254	974	974	974	974	0
118	20230724	183900	296230254	974	974	974	974	0
119	20230724	183800	296230254	974	974	974	974	0
120	20230724	183700	296230254	974	974	974	974	0
121	20230724	183600	296230254	974	974	974	974	0
122	20230724	183500	296230254	974	974	974	974	1939
123	20230724	183400	296230254	974	974	974	974	0
124	20230724	183300	296230254	974	974	974	974	0
125	20230724	183200	296230254	974	974	974	974	0
126	20230724	183100	296230254	974	974	974	974	0
127	20230724	183000	296230254	974	974	974	974	0
128	20230724	182900	296230254	974	974	974	974	0
129	20230724	182800	296230254	974	974	974	974	0
130	20230724	182700	296230254	974	974	974	974	0
131	20230724	182600	296230254	974	974	974	974	0
132	20230724	182500	296230254	974	974	974	974	0
133	20230724	182400	296230254	974	974	974	974	0
134	20230724	182300	296230254	974	974	974	974	0
135	20230724	182200	296230254	974	974	974	974	0
136	20230724	182100	296230254	974	974	974	974	0
137	20230724	182000	296230254	974	974	974	974	0
138	20230724	181900	296230254	974	974	974	974	0
139	20230724	181800	296230254	974	974	974	974	0
140	20230724	181700	296230254	974	974	974	974	0
141	20230724	181600	296230254	974	974	974	974	0
142	20230724	181500	296230254	974	974	974	974	0
143	20230724	181400	296230254	974	974	974	974	0
144	20230724	181300	296230254	974	974	974	974	0
145	20230724	181200	296230254	974	974	974	974	0
146	20230724	181100	296230254	974	974	974	974	0
147	20230724	181000	296230254	974	974	974	974	0
148	20230724	180900	296230254	974	974	974	974	0
149	20230724	180800	296230254	974	974	974	974	0
150	20230724	180700	296230254	974	974	974	974	0
151	20230724	180600	296230254	974	974	974	974	0
152	20230724	180500	296230254	974	974	974	974	1939
153	20230724	180400	296230254	974	974	974	974	0
154	20230724	180300	296230254	974	974	974	974	0
155	20230724	180200	296230254	974	974	974	974	0
156	20230724	180100	296230254	974	974	974	974	0
157	20230724	180000	296230254	974	974	974	974	0
158	20230724	175900	296230254	974	974	974	974	0
159	20230724	175800	296230254	974	974	974	974	0
160	20230724	175700	296230254	974	974	974	974	0
161	20230724	175600	296230254	974	974	974	974	0
162	20230724	175500	296230254	974	974	974	974	0
163	20230724	175400	296230254	974	974	974	974	0
164	20230724	175300	296230254	974	974	974	974	0
165	20230724	175200	296230254	974	974	974	974	0
166	20230724	175100	296230254	974	974	974	974	0
167	20230724	175000	296230254	974	974	974	974	0
168	20230724	174900	296230254	974	974	974	974	0
169	20230724	174800	296230254	974	974	974	974	0
170	20230724	174700	296230254	974	974	974	974	0
171	20230724	174600	296230254	974	974	974	974	0
172	20230724	174500	296230254	974	974	974	974	0
173	20230724	174400	296230254	974	974	974	974	0
174	20230724	174300	296230254	974	974	974	974	0
175	20230724	174200	296230254	974	974	974	974	0
176	20230724	174100	296230254	974	974	974	974	0
177	20230724	174000	296230254	974	974	974	974	0
178	20230724	173900	296230254	974	974	974	974	0
179	20230724	173800	296230254	974	974	974	974	0
180	20230724	173700	296230254	974	974	974	974	0
181	20230724	173600	296230254	974	974	974	974	0
182	20230724	173500	296230254	974	974	974	974	1939
183	20230724	173400	296230254	974	974	974	974	0
184	20230724	173300	296230254	974	974	974	974	0
185	20230724	173200	296230254	974	974	974	974	0
186	20230724	173100	296230254	974	974	974	974	0
187	20230724	173000	296230254	974	974	974	974	0
188	20230724	172900	296230254	974	974	974	974	0
189	20230724	172800	296230254	974	974	974	974	0
190	20230724	172700	296230254	974	974	974	974	0
191	20230724	172600	296230254	974	974	974	974	0
192	20230724	172500	296230254	974	974	974	974	0
193	20230724	172400	296230254	974	974	974	974	0
194	20230724	172300	296230254	974	974	974	974	0
195	20230724	172200	296230254	974	974	974	974	0
196	20230724	172100	296230254	974	974	974	974	0
197	20230724	172000	296230254	974	974	974	974	0
198	20230724	171900	296230254	974	974	974	974	0
199	20230724	171800	296230254	974	974	974	974	0
200	20230724	171700	296230254	974	974	974	974	0
201	20230724	171600	296230254	974	974	974	974	0
202	20230724	171500	296230254	974	974	974	974	0
203	20230724	171400	296230254	974	974	974	974	0
204	20230724	171300	296230254	974	974	974	974	0
205	20230724	171200	296230254	974	974	974	974	0
206	20230724	171100	296230254	974	974	974	974	0
207	20230724	171000	296230254	974	974	974	974	0
208	20230724	170900	296230254	974	974	974	974	0
209	20230724	170800	296230254	974	974	974	974	0
210	20230724	170700	296230254	974	974	974	974	0
211	20230724	170600	296230254	974	974	974	974	0
212	20230724	170500	296230254	974	974	974	974	1939
213	20230724	170400	296230254	974	974	974	974	0
214	20230724	170300	296230254	974	974	974	974	0
215	20230724	170200	296230254	974	974	974	974	0
216	20230724	170100	296230254	974	974	974	974	0
217	20230724	170000	296230254	974	974	974	974	0
218	20230724	165900	296230254	974	974	974	974	0
219	20230724	165800	296230254	974	974	974	974	0
220	20230724	165700	296230254	974	974	974	974	0
221	20230724	165600	296230254	974	974	974	974	0
222	20230724	165500	296230254	974	974	974	974	0
223	20230724	165400	296230254	974	974	974	974	0
224	20230724	165300	296230254	974	974	974	974	0
225	20230724	165200	296230254	974	974	974	974	0
226	20230724	165100	296230254	974	974	974	974	0
227	20230724	165000	296230254	974	974	974	974	0
228	20230724	164900	296230254	974	974	974	974	0
229	20230724	164800	296230254	974	974	974	974	0
230	20230724	164700	296230254	974	974	974	974	0
231	20230724	164600	296230254	974	974	974	974	0
232	20230724	164500	296230254	974	974	974	974	0
233	20230724	164400	296230254	974	974	974	974	0
234	20230724	164300	296230254	974	974	974	974	0
235	20230724	164200	296230254	974	974	974	974	0
236	20230724	164100	296230254	974	974	974	974	0
237	20230724	164000	296230254	974	974	974	974	0
238	20230724	163900	296230254	974	974	974	974	0
239	20230724	163800	296230254	974	974	974	974	0
240	20230724	163700	296230254	974	974	974	974	0
241	20230724	163600	296230254	974	974	974	974	0
242	20230724	163500	296230254	974	974	974	974	1939
243	20230724	163400	296230254	974	974	974	974	0
244	20230724	163300	296230254	974	974	974	974	0
245	20230724	163200	296230254	974	974	974	974	0
246	20230724	163100	296230254	974	974	974	974	0
247	20230724	163000	296230254	974	974	974	974	0
248	20230724	162900	296230254	974	974	974	974	0
249	20230724	162800	296230254	974	974	974	974	0
250	20230724	162700	296230254	974	974	974	974	0
251	20230724	162600	296230254	974	974	974	974	0
252	20230724	162500	296230254	974	974	974	974	0
253	20230724	162400	296230254	974	974	974	974	0
254	20230724	162300	296230254	974	974	974	974	0
255	20230724	162200	296230254	974	974	974	974	0
256	20230724	162100	296230254	974	974	974	974	0
257	20230724	162000	296230254	974	974	974	974	0
258	20230724	161900	296230254	974	974	974	974	0
259	20230724	161800	296230254	974	974	974	974	0
260	20230724	161700	296230254	974	974	974	974	0
261	20230724	161600	296230254	974	974	974	974	0
262	20230724	161500	296230254	974	974	974	974	0
263	20230724	161400	296230254	974	974	974	974	0
264	20230724	161300	296230254	974	974	974	974	0
265	20230724	161200	296230254	974	974	974	974	0
266	20230724	161100	296230254	974	974	974	974	0
267	20230724	161000	296230254	974	974	974	974	0
268	20230724	160900	296230254	974	974	974	974	0
269	20230724	160800	296230254	974	974	974	974	0
270	20230724	160700	296230254	974	974	974	974	0
271	20230724	160600	296230254	974	974	974	974	0
272	20230724	160500	296230254	974	974	974	974	1939
273	20230724	160400	296230254	974	974	974	974	0
274	20230724	160300	296230254	974	974	974	974	0
275	20230724	160200	296230254	974	974	974	974	0
276	20230724	160100	296230254	974	974	974	974	0
277	20230724	160000	296230254	974	974	974	974	0
278	20230724	155900	296230254	974	974	974	974	0
279	20230724	155800	296230254	974	974	974	974	0
280	20230724	155700	296230254	974	974	974	974	0
281	20230724	155600	296230254	974	974	974	974	0
282	20230724	155500	296230254	974	974	974	974	0
283	20230724	155400	296230254	974	974	974	974	0
284	20230724	155300	296230254	974	974	974	974	0
285	20230724	155200	296230254	974	974	974	974	0
286	20230724	155100	296230254	974	974	974	974	0
287	20230724	155000	296230254	974	974	974	974	0
288	20230724	154900	296230254	974	974	974	974	0
289	20230724	154800	296230254	974	974	974	974	0
290	20230724	154700	296230254	974	974	974	974	0
291	20230724	154600	296230254	974	974	974	974	0
292	20230724	154500	296230254	974	974	974	974	0
293	20230724	154400	296230254	974	974	974	974	0
294	20230724	154300	296230254	974	974	974	974	0
295	20230724	154200	296230254	974	974	974	974	0
296	20230724	154100	296230254	974	974	974	974	0
297	20230724	154000	296230254	974	974	974	974	0
298	20230724	153900	296230254	974	974	974	974	0
299	20230724	153800	296230254	974	974	974	974	0
300	20230724	153700	296230254	974	974	974	974	0
301	20230724	153600	296230254	974	974	974	974	0
302	20230724	153500	296230254	974	974	974	974	1939
303	20230724	153400	296230254	974	974	974	974	0
304	20230724	153300	296230254	974	974	974	974	0
305	20230724	153200	296230254	974	974	974	974	0
306	20230724	153100	296230254	974	974	974	974	0
307	20230724	153000	296230254	974	974	974	974	1939
308	20230724	152900	294341668	970	970	970	970	0
309	20230724	152800	294341668	970	970	970	970	0
310	20230724	152700	294341668	970	970	970	970	0
311	20230724	152600	294341668	970	970	970	970	0
312	20230724	152500	294341668	970	970	970	970	0
313	20230724	152400	294341668	970	970	970	970	0
314	20230724	152300	294341668	970	970	970	970	0
315	20230724	152200	294341668	970	970	970	970	0
316	20230724	152100	294341668	970	970	970	970	0
317	20230724	152000	294341668	970	970	970	970	0
318	20230724	151900	294341668	970	970	970	970	0
319	20230724	151800	294341668	970	970	970	970	0
320	20230724	151700	294341668	970	970	970	970	1
321	20230724	151600	294340698	961	961	961	961	0
322	20230724	151500	294340698	961	961	961	961	19
323	20230724	151400	294322439	973	973	973	973	0
324	20230724	151300	294322439	973	973	973	973	0
325	20230724	151200	294322439	973	971	974	971	284
326	20230724	151100	294046116	951	974	976	951	1826
327	20230724	151000	292277179	974	974	974	974	0
328	20230724	150900	292277179	974	974	974	974	0
329	20230724	150800	292277179	974	974	974	974	1
330	20230724	150700	292276205	950	957	974	950	20004
331	20230724	150600	272822751	950	950	950	950	0
332	20230724	150500	272822751	950	950	950	950	0
333	20230724	150400	272822751	950	950	950	950	0
334	20230724	150300	272822751	950	950	950	950	4
335	20230724	150200	272818951	950	950	950	950	0
336	20230724	150100	272818951	950	950	950	950	0
337	20230724	150000	272818951	950	950	950	950	0
338	20230724	145900	272818951	950	950	950	950	0
339	20230724	145800	272818951	950	950	950	950	0
340	20230724	145700	272818951	950	950	950	950	0
341	20230724	145600	272818951	950	950	950	950	0
342	20230724	145500	272818951	950	950	950	950	0
343	20230724	145400	272818951	950	950	950	950	0
344	20230724	145300	272818951	950	950	950	950	0
345	20230724	145200	272818951	950	950	950	950	0
346	20230724	145100	272818951	950	950	950	950	0
347	20230724	145000	272818951	950	950	950	950	0
348	20230724	144900	272818951	950	950	950	950	0
349	20230724	144800	272818951	950	950	950	950	0
350	20230724	144700	272818951	950	950	950	950	1
351	20230724	144600	272818001	950	950	950	950	0
352	20230724	144500	272818001	950	950	950	950	0
353	20230724	144400	272818001	950	950	950	950	0
354	20230724	144300	272818001	950	950	950	950	0
355	20230724	144200	272818001	950	950	950	950	414
356	20230724	144100	272424701	950	950	950	950	0
357	20230724	144000	272424701	950	950	950	950	0
358	20230724	143900	272424701	950	950	950	950	0
359	20230724	143800	272424701	950	950	950	950	0
360	20230724	143700	272424701	950	950	950	950	0
361	20230724	143600	272424701	950	950	950	950	0
362	20230724	143500	272424701	950	950	950	950	10
363	20230724	143400	272415201	950	950	950	950	0
364	20230724	143300	272415201	950	950	950	950	5
365	20230724	143200	272410451	948	948	948	948	5
366	20230724	143100	272405711	944	952	952	944	460
367	20230724	143000	271969918	952	952	952	952	0
368	20230724	142900	271969918	952	952	952	952	0
369	20230724	142800	271969918	952	952	952	952	0
370	20230724	142700	271969918	952	952	952	952	0
371	20230724	142600	271969918	952	952	952	952	0
372	20230724	142500	271969918	952	952	952	952	0
373	20230724	142400	271969918	952	952	952	952	0
374	20230724	142300	271969918	952	952	952	952	0
375	20230724	142200	271969918	952	952	952	952	0
376	20230724	142100	271969918	952	951	952	950	6055
377	20230724	142000	266205747	952	952	952	952	0
378	20230724	141900	266205747	952	952	952	952	0
379	20230724	141800	266205747	952	952	952	952	0
380	20230724	141700	266205747	952	952	952	952	0
381	20230724	141600	266205747	952	952	952	952	0
382	20230724	141500	266205747	952	952	952	952	0
383	20230724	141400	266205747	952	952	952	952	0
384	20230724	141300	266205747	952	952	952	952	0
385	20230724	141200	266205747	952	952	952	952	0
386	20230724	141100	266205747	952	952	952	952	0
387	20230724	141000	266205747	952	952	952	952	0
388	20230724	140900	266205747	952	952	952	952	0
389	20230724	140800	266205747	952	952	952	952	0
390	20230724	140700	266205747	952	952	952	952	0
391	20230724	140600	266205747	952	952	952	952	0
392	20230724	140500	266205747	952	952	952	952	0
393	20230724	140400	266205747	952	952	952	952	0
394	20230724	140300	266205747	952	952	952	952	0
395	20230724	140200	266205747	952	952	952	952	0
396	20230724	140100	266205747	952	948	952	946	430
397	20230724	140000	265798619	960	960	961	959	947
398	20230724	135900	264889329	960	943	960	943	130
399	20230724	135800	264766591	943	943	943	943	0
400	20230724	135700	264766591	943	943	943	943	64
401	20230724	135600	264706239	943	943	943	943	1
402	20230724	135500	264705296	935	935	935	935	0
403	20230724	135400	264705296	935	935	935	935	1
404	20230724	135300	264704361	934	934	934	934	0
405	20230724	135200	264704361	934	934	934	934	0
406	20230724	135100	264704361	934	934	934	934	0
407	20230724	135000	264704361	934	934	934	934	0
408	20230724	134900	264704361	934	934	934	934	0
409	20230724	134800	264704361	934	934	934	934	0
410	20230724	134700	264704361	934	934	934	934	971
411	20230724	134600	263797447	933	933	935	933	444
412	20230724	134500	263383091	933	940	940	932	381
413	20230724	134400	263027307	940	940	940	940	0
414	20230724	134300	263027307	940	941	941	940	16
415	20230724	134200	263012257	942	942	942	942	13
416	20230724	134100	263000011	942	942	942	942	0
417	20230724	134000	263000011	942	942	942	942	0
418	20230724	133900	263000011	942	942	942	942	0
419	20230724	133800	263000011	942	942	942	942	1
420	20230724	133700	262999069	942	942	942	942	6
421	20230724	133600	262993417	942	942	942	942	0
422	20230724	133500	262993417	942	942	942	942	174
423	20230724	133400	262829509	942	942	942	942	25
424	20230724	133300	262805959	941	941	941	941	43
425	20230724	133200	262765496	940	940	940	940	0
426	20230724	133100	262765496	940	939	940	939	44
427	20230724	133000	262724158	940	939	940	939	620
428	20230724	132900	262141473	939	939	939	939	0
429	20230724	132800	262141473	939	939	939	939	10
430	20230724	132700	262132083	939	939	939	939	0
431	20230724	132600	262132083	939	939	939	939	0
432	20230724	132500	262132083	939	939	939	939	0
433	20230724	132400	262132083	939	939	939	939	0
434	20230724	132300	262132083	939	938	939	938	9000
435	20230724	132200	253681226	934	934	934	934	0
436	20230724	132100	253681226	934	934	934	934	0
437	20230724	132000	253681226	934	934	934	934	1
438	20230724	131900	253680292	934	931	934	931	3520
439	20230724	131800	250402917	931	931	931	931	400
440	20230724	131700	250030517	931	931	931	931	0
441	20230724	131600	250030517	931	931	931	931	200
442	20230724	131500	249844317	931	931	931	931	0
443	20230724	131400	249844317	931	931	931	931	0
444	20230724	131300	249844317	931	932	932	931	505
445	20230724	131200	249374157	932	932	932	932	0
446	20230724	131100	249374157	932	932	932	932	0
447	20230724	131000	249374157	932	932	932	932	2000
448	20230724	130900	247510157	931	931	931	931	0
449	20230724	130800	247510157	931	931	931	931	0
450	20230724	130700	247510157	931	931	931	931	500
451	20230724	130600	247044657	931	931	931	931	0
452	20230724	130500	247044657	931	931	931	931	0
453	20230724	130400	247044657	931	931	931	931	500
454	20230724	130300	246579157	932	932	932	932	0
455	20230724	130200	246579157	932	932	932	932	0
456	20230724	130100	246579157	932	932	932	932	0
457	20230724	130000	246579157	932	932	932	932	0
458	20230724	125900	246579157	932	932	932	932	0
459	20230724	125800	246579157	932	932	932	932	0
460	20230724	125700	246579157	932	932	932	932	0
461	20230724	125600	246579157	932	932	932	932	1020
462	20230724	125500	245628517	932	932	932	932	0
463	20230724	125400	245628517	932	932	932	932	0
464	20230724	125300	245628517	932	932	932	932	0
465	20230724	125200	245628517	932	927	932	927	1577
466	20230724	125100	244163723	927	927	927	927	0
467	20230724	125000	244163723	927	927	927	927	0
468	20230724	124900	244163723	927	927	927	927	0
469	20230724	124800	244163723	927	926	927	926	54
470	20230724	124700	244113705	927	927	927	927	0
471	20230724	124600	244113705	927	927	927	927	0
472	20230724	124500	244113705	927	927	927	927	0
473	20230724	124400	244113705	927	927	927	927	2000
474	20230724	124300	242259705	927	927	927	927	0
475	20230724	124200	242259705	927	927	927	927	0
476	20230724	124100	242259705	927	927	927	927	0
477	20230724	124000	242259705	927	927	927	927	0
478	20230724	123900	242259705	927	927	927	927	0
479	20230724	123800	242259705	927	927	927	927	0
480	20230724	123700	242259705	927	927	927	927	0
481	20230724	123600	242259705	927	927	927	927	0
482	20230724	123500	242259705	927	927	927	927	10
483	20230724	123400	242250435	928	928	928	928	11
484	20230724	123300	242240227	929	929	929	929	0
485	20230724	123200	242240227	929	929	929	929	0
486	20230724	123100	242240227	929	929	929	929	1
487	20230724	123000	242239298	931	931	931	931	0
488	20230724	122900	242239298	931	931	931	931	0
489	20230724	122800	242239298	931	931	931	931	0
490	20230724	122700	242239298	931	931	931	931	0
491	20230724	122600	242239298	931	928	931	926	145
492	20230724	122500	242104768	931	931	931	931	53
493	20230724	122400	242055425	932	932	932	932	0
494	20230724	122300	242055425	932	932	932	932	0
495	20230724	122200	242055425	932	932	932	932	0
496	20230724	122100	242055425	932	932	932	932	0
497	20230724	122000	242055425	932	932	932	932	0
498	20230724	121900	242055425	932	932	932	932	0
499	20230724	121800	242055425	932	932	932	932	0
500	20230724	121700	242055425	932	932	932	932	0
501	20230724	121600	242055425	932	932	932	932	0
502	20230724	121500	242055425	932	932	932	932	0
503	20230724	121400	242055425	932	932	932	932	3
504	20230724	121300	242052629	927	927	927	927	0
505	20230724	121200	242052629	927	927	927	927	19
506	20230724	121100	242035016	926	926	926	926	943
507	20230724	121000	241161798	926	926	926	926	0
508	20230724	120900	241161798	926	926	926	926	0
509	20230724	120800	241161798	926	926	926	926	0
510	20230724	120700	241161798	926	926	926	926	0
511	20230724	120600	241161798	926	926	926	926	0
512	20230724	120500	241161798	926	927	927	926	1216
513	20230724	120400	240035781	925	925	925	925	0
514	20230724	120300	240035781	925	927	927	925	10653
515	20230724	120200	230170587	926	926	926	926	0
516	20230724	120100	230170587	926	926	926	926	0
517	20230724	120000	230170587	926	926	926	926	0
518	20230724	115900	230170587	926	926	926	926	0
519	20230724	115800	230170587	926	933	933	926	12868
520	20230724	115700	218219819	925	925	925	925	0
521	20230724	115600	218219819	925	925	925	925	0
522	20230724	115500	218219819	925	925	925	925	0
523	20230724	115400	218219819	925	932	932	925	40000
524	20230724	115300	181171043	933	933	933	933	0
525	20230724	115200	181171043	933	933	933	933	0
526	20230724	115100	181171043	933	933	933	933	2
527	20230724	115000	181169177	933	933	933	933	0
528	20230724	114900	181169177	933	933	933	933	545
529	20230724	114800	180660692	933	933	933	933	0
530	20230724	114700	180660692	933	933	933	933	12
531	20230724	114600	180649496	933	933	933	933	345
532	20230724	114500	180327611	933	933	933	933	0
533	20230724	114400	180327611	933	933	933	933	0
534	20230724	114300	180327611	933	933	933	933	0
535	20230724	114200	180327611	933	933	933	933	0
536	20230724	114100	180327611	933	933	933	933	5
537	20230724	114000	180322946	931	931	931	931	0
538	20230724	113900	180322946	931	931	931	931	0
539	20230724	113800	180322946	931	931	931	931	0
540	20230724	113700	180322946	931	931	931	931	0
541	20230724	113600	180322946	931	931	931	931	40
542	20230724	113500	180285706	929	929	929	929	0
543	20230724	113400	180285706	929	929	929	929	0
544	20230724	113300	180285706	929	929	929	929	11657
545	20230724	113200	169456353	930	931	931	930	417
546	20230724	113100	169068469	929	930	930	929	2448
547	20230724	113000	166793766	929	929	929	929	0
548	20230724	112900	166793766	929	929	929	929	0
549	20230724	112800	166793766	929	929	929	929	0
550	20230724	112700	166793766	929	929	929	929	0
551	20230724	112600	166793766	929	929	929	929	0
552	20230724	112500	166793766	929	929	929	929	1
553	20230724	112400	166792837	929	929	929	929	0
554	20230724	112300	166792837	929	929	929	929	0
555	20230724	112200	166792837	929	929	929	929	0
556	20230724	112100	166792837	929	929	929	929	20
557	20230724	112000	166774257	930	931	931	930	3161
558	20230724	111900	163834375	941	941	941	941	0
559	20230724	111800	163834375	941	941	941	941	0
560	20230724	111700	163834375	941	941	941	941	0
561	20230724	111600	163834375	941	941	941	941	0
562	20230724	111500	163834375	941	941	941	941	0
563	20230724	111400	163834375	941	941	941	941	0
564	20230724	111300	163834375	941	941	941	941	0
565	20230724	111200	163834375	941	941	941	941	0
566	20230724	111100	163834375	941	935	941	935	215
567	20230724	111000	163632610	931	931	931	931	0
568	20230724	110900	163632610	931	931	931	931	8
569	20230724	110800	163625162	930	934	934	930	1000
570	20230724	110700	162691968	944	944	944	944	0
571	20230724	110600	162691968	944	944	944	944	0
572	20230724	110500	162691968	944	944	944	944	0
573	20230724	110400	162691968	944	944	944	944	2
574	20230724	110300	162690080	943	943	943	943	1
575	20230724	110200	162689137	943	943	943	943	1
576	20230724	110100	162688194	930	932	932	930	53
577	20230724	110000	162638884	930	930	930	930	0
578	20230724	105900	162638884	930	930	930	930	0
579	20230724	105800	162638884	930	930	930	930	0
580	20230724	105700	162638884	930	930	930	930	0
581	20230724	105600	162638884	930	930	930	930	0
582	20230724	105500	162638884	930	930	930	930	0
583	20230724	105400	162638884	930	933	933	930	6206
584	20230724	105300	156860508	933	934	934	933	1155
585	20230724	105200	155781778	934	934	935	934	31
586	20230724	105100	155752795	935	935	935	935	26
587	20230724	105000	155728485	935	935	935	935	7
588	20230724	104900	155721940	935	935	935	935	77
589	20230724	104800	155649945	940	940	940	940	115
590	20230724	104700	155541845	940	940	940	940	2000
591	20230724	104600	153661845	940	940	940	940	703
592	20230724	104500	153001025	946	946	946	946	0
593	20230724	104400	153001025	946	946	946	946	0
594	20230724	104300	153001025	946	946	946	946	0
595	20230724	104200	153001025	946	946	946	946	0
596	20230724	104100	153001025	946	946	946	946	0
597	20230724	104000	153001025	946	946	946	946	0
598	20230724	103900	153001025	946	946	946	946	0
599	20230724	103800	153001025	946	946	946	946	1
600	20230724	103700	153000079	948	948	948	948	0
601	20230724	103600	153000079	948	948	948	948	0
602	20230724	103500	153000079	948	948	948	948	0
603	20230724	103400	153000079	948	948	948	948	0
604	20230724	103300	153000079	948	948	948	948	0
605	20230724	103200	153000079	948	948	948	948	0
606	20230724	103100	153000079	948	948	948	948	2
607	20230724	103000	152998183	948	947	948	947	6
608	20230724	102900	152992500	935	935	935	935	0
609	20230724	102800	152992500	935	935	935	935	0
610	20230724	102700	152992500	935	935	935	935	100
611	20230724	102600	152899000	935	935	935	935	0
612	20230724	102500	152899000	935	935	935	935	50
613	20230724	102400	152852250	934	934	934	934	0
614	20230724	102300	152852250	934	934	934	934	0
615	20230724	102200	152852250	934	934	934	934	0
616	20230724	102100	152852250	934	935	935	934	466
617	20230724	102000	152416716	934	934	934	934	0
618	20230724	101900	152416716	934	934	934	934	0
619	20230724	101800	152416716	934	934	934	934	792
620	20230724	101700	151676988	934	934	934	934	0
621	20230724	101600	151676988	934	934	934	934	0
622	20230724	101500	151676988	934	934	934	934	0
623	20230724	101400	151676988	934	934	934	934	0
624	20230724	101300	151676988	934	934	934	934	0
625	20230724	101200	151676988	934	934	934	934	3
626	20230724	101100	151674186	933	934	934	933	497
627	20230724	101000	151210115	931	946	946	931	1021
628	20230724	100900	150254811	943	943	943	943	0
629	20230724	100800	150254811	943	944	944	943	576
630	20230724	100700	149711073	943	943	943	943	11
631	20230724	100600	149700700	943	941	943	941	26
632	20230724	100500	149676186	941	941	941	941	0
633	20230724	100400	149676186	941	941	941	941	181
634	20230724	100300	149505865	941	943	943	941	500
635	20230724	100200	149034857	944	944	944	944	0
636	20230724	100100	149034857	944	944	944	944	0
637	20230724	100000	149034857	944	944	944	944	0
638	20230724	095900	149034857	944	944	944	944	0
639	20230724	095800	149034857	944	944	944	944	1010
640	20230724	095700	148081417	944	944	944	944	251
641	20230724	095600	147844473	953	944	953	944	6888
642	20230724	095500	141335371	945	945	945	945	5200
643	20230724	095400	136421371	946	946	946	946	0
644	20230724	095300	136421371	946	939	946	939	220
645	20230724	095200	136214651	939	938	939	938	1250
646	20230724	095100	135042121	937	935	937	935	8346
647	20230724	095000	127222177	935	935	935	935	0
648	20230724	094900	127222177	935	935	935	935	0
649	20230724	094800	127222177	935	935	935	935	0
650	20230724	094700	127222177	935	935	935	935	0
651	20230724	094600	127222177	935	935	935	935	0
652	20230724	094500	127222177	935	935	935	935	2
653	20230724	094400	127220307	935	927	935	926	1031
654	20230724	094300	126265482	926	925	926	922	9681
655	20230724	094200	117332393	939	939	939	939	0
656	20230724	094100	117332393	939	939	939	939	0
657	20230724	094000	117332393	939	938	939	915	48902
658	20230724	093900	71821646	938	943	943	938	7615
659	20230724	093800	64661023	946	943	946	943	2
660	20230724	093700	64659134	945	945	945	945	175
661	20230724	093600	64493759	947	947	947	947	0
662	20230724	093500	64493759	947	947	947	947	0
663	20230724	093400	64493759	947	947	947	947	0
664	20230724	093300	64493759	947	950	950	940	5002
665	20230724	093200	59789681	946	948	948	946	835
666	20230724	093100	58999476	951	951	951	951	0
667	20230724	093000	58999476	951	951	951	951	0
668	20230724	092900	58999476	951	951	951	951	0
669	20230724	092800	58999476	951	951	951	951	0
670	20230724	092700	58999476	951	951	951	951	0
671	20230724	092600	58999476	951	951	951	951	11
672	20230724	092500	58989015	954	954	954	954	0
673	20230724	092400	58989015	954	954	954	954	2
674	20230724	092300	58987107	954	954	954	954	1
675	20230724	092200	58986153	946	946	946	946	1
676	20230724	092100	58985207	946	948	948	946	1096
677	20230724	092000	57946791	948	939	948	938	631
678	20230724	091900	57351325	938	941	942	938	24505
679	20230724	091800	34314074	941	941	943	941	1410
680	20230724	091700	32986754	941	944	944	941	442
681	20230724	091600	32570744	944	945	945	944	5636
682	20230724	091500	27244791	946	946	946	946	50
683	20230724	091400	27197491	948	950	950	948	3348
684	20230724	091300	24016973	950	950	950	950	0
685	20230724	091200	24016973	950	952	952	950	7550
686	20230724	091100	16837093	952	952	952	952	1
687	20230724	091000	16836141	955	956	956	955	3107
688	20230724	090900	13868656	955	955	955	955	193
689	20230724	090800	13684341	960	960	960	960	147
690	20230724	090700	13543221	960	960	960	960	10
691	20230724	090600	13533621	960	960	960	960	545
692	20230724	090500	13010421	960	960	960	960	2998
693	20230724	090400	10132341	969	969	969	969	0
694	20230724	090300	10132341	969	969	969	969	300
695	20230724	090200	9841641	969	965	969	965	6785
696	20230724	090100	3292032	966	966	966	966	1206
697	20230724	090000	2127036	966	973	973	965	2196