KissMeData/014910/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	185400	593544751	1794	1794	1794	1794	6599
3	20230724	185300	593544751	1794	1794	1794	1794	0
4	20230724	185200	593544751	1794	1794	1794	1794	0
5	20230724	185100	593544751	1794	1794	1794	1794	0
6	20230724	185000	593544751	1794	1794	1794	1794	0
7	20230724	184900	593544751	1794	1794	1794	1794	0
8	20230724	184800	593544751	1794	1794	1794	1794	0
9	20230724	184700	593544751	1794	1794	1794	1794	0
10	20230724	184600	593544751	1794	1794	1794	1794	0
11	20230724	184500	593544751	1794	1794	1794	1794	0
12	20230724	184400	593544751	1794	1794	1794	1794	0
13	20230724	184300	593544751	1794	1794	1794	1794	0
14	20230724	184200	593544751	1794	1794	1794	1794	0
15	20230724	184100	593544751	1794	1794	1794	1794	0
16	20230724	184000	593544751	1794	1794	1794	1794	0
17	20230724	183900	593544751	1794	1794	1794	1794	0
18	20230724	183800	593544751	1794	1794	1794	1794	0
19	20230724	183700	593544751	1794	1794	1794	1794	0
20	20230724	183600	593544751	1794	1794	1794	1794	0
21	20230724	183500	593544751	1794	1794	1794	1794	0
22	20230724	183400	593544751	1794	1794	1794	1794	0
23	20230724	183300	593544751	1794	1794	1794	1794	0
24	20230724	183200	593544751	1794	1794	1794	1794	0
25	20230724	183100	593544751	1794	1794	1794	1794	0
26	20230724	183000	593544751	1794	1794	1794	1794	0
27	20230724	182900	593544751	1794	1794	1794	1794	0
28	20230724	182800	593544751	1794	1794	1794	1794	0
29	20230724	182700	593544751	1794	1794	1794	1794	0
30	20230724	182600	593544751	1794	1794	1794	1794	0
31	20230724	182500	593544751	1794	1794	1794	1794	0
32	20230724	182400	593544751	1794	1794	1794	1794	6599
33	20230724	182300	593544751	1794	1794	1794	1794	0
34	20230724	182200	593544751	1794	1794	1794	1794	0
35	20230724	182100	593544751	1794	1794	1794	1794	0
36	20230724	182000	593544751	1794	1794	1794	1794	0
37	20230724	181900	593544751	1794	1794	1794	1794	0
38	20230724	181800	593544751	1794	1794	1794	1794	0
39	20230724	181700	593544751	1794	1794	1794	1794	0
40	20230724	181600	593544751	1794	1794	1794	1794	0
41	20230724	181500	593544751	1794	1794	1794	1794	0
42	20230724	181400	593544751	1794	1794	1794	1794	0
43	20230724	181300	593544751	1794	1794	1794	1794	0
44	20230724	181200	593544751	1794	1794	1794	1794	0
45	20230724	181100	593544751	1794	1794	1794	1794	0
46	20230724	181000	593544751	1794	1794	1794	1794	0
47	20230724	180900	593544751	1794	1794	1794	1794	0
48	20230724	180800	593544751	1794	1794	1794	1794	0
49	20230724	180700	593544751	1794	1794	1794	1794	0
50	20230724	180600	593544751	1794	1794	1794	1794	0
51	20230724	180500	593544751	1794	1794	1794	1794	0
52	20230724	180400	593544751	1794	1794	1794	1794	0
53	20230724	180300	593544751	1794	1794	1794	1794	0
54	20230724	180200	593544751	1794	1794	1794	1794	0
55	20230724	180100	593544751	1794	1794	1794	1794	0
56	20230724	180000	593544751	1794	1794	1794	1794	0
57	20230724	175900	593544751	1794	1794	1794	1794	0
58	20230724	175800	593544751	1794	1794	1794	1794	0
59	20230724	175700	593544751	1794	1794	1794	1794	0
60	20230724	175600	593544751	1794	1794	1794	1794	0
61	20230724	175500	593544751	1794	1794	1794	1794	0
62	20230724	175400	593544751	1794	1794	1794	1794	6599
63	20230724	175300	593544751	1794	1794	1794	1794	0
64	20230724	175200	593544751	1794	1794	1794	1794	0
65	20230724	175100	593544751	1794	1794	1794	1794	0
66	20230724	175000	593544751	1794	1794	1794	1794	0
67	20230724	174900	593544751	1794	1794	1794	1794	0
68	20230724	174800	593544751	1794	1794	1794	1794	0
69	20230724	174700	593544751	1794	1794	1794	1794	0
70	20230724	174600	593544751	1794	1794	1794	1794	0
71	20230724	174500	593544751	1794	1794	1794	1794	0
72	20230724	174400	593544751	1794	1794	1794	1794	0
73	20230724	174300	593544751	1794	1794	1794	1794	0
74	20230724	174200	593544751	1794	1794	1794	1794	0
75	20230724	174100	593544751	1794	1794	1794	1794	0
76	20230724	174000	593544751	1794	1794	1794	1794	0
77	20230724	173900	593544751	1794	1794	1794	1794	0
78	20230724	173800	593544751	1794	1794	1794	1794	0
79	20230724	173700	593544751	1794	1794	1794	1794	0
80	20230724	173600	593544751	1794	1794	1794	1794	0
81	20230724	173500	593544751	1794	1794	1794	1794	0
82	20230724	173400	593544751	1794	1794	1794	1794	0
83	20230724	173300	593544751	1794	1794	1794	1794	0
84	20230724	173200	593544751	1794	1794	1794	1794	0
85	20230724	173100	593544751	1794	1794	1794	1794	0
86	20230724	173000	593544751	1794	1794	1794	1794	0
87	20230724	172900	593544751	1794	1794	1794	1794	0
88	20230724	172800	593544751	1794	1794	1794	1794	0
89	20230724	172700	593544751	1794	1794	1794	1794	0
90	20230724	172600	593544751	1794	1794	1794	1794	0
91	20230724	172500	593544751	1794	1794	1794	1794	0
92	20230724	172400	593544751	1794	1794	1794	1794	6599
93	20230724	172300	593544751	1794	1794	1794	1794	0
94	20230724	172200	593544751	1794	1794	1794	1794	0
95	20230724	172100	593544751	1794	1794	1794	1794	0
96	20230724	172000	593544751	1794	1794	1794	1794	0
97	20230724	171900	593544751	1794	1794	1794	1794	0
98	20230724	171800	593544751	1794	1794	1794	1794	0
99	20230724	171700	593544751	1794	1794	1794	1794	0
100	20230724	171600	593544751	1794	1794	1794	1794	0
101	20230724	171500	593544751	1794	1794	1794	1794	0
102	20230724	171400	593544751	1794	1794	1794	1794	0
103	20230724	171300	593544751	1794	1794	1794	1794	0
104	20230724	171200	593544751	1794	1794	1794	1794	0
105	20230724	171100	593544751	1794	1794	1794	1794	0
106	20230724	171000	593544751	1794	1794	1794	1794	0
107	20230724	170900	593544751	1794	1794	1794	1794	0
108	20230724	170800	593544751	1794	1794	1794	1794	0
109	20230724	170700	593544751	1794	1794	1794	1794	0
110	20230724	170600	593544751	1794	1794	1794	1794	0
111	20230724	170500	593544751	1794	1794	1794	1794	0
112	20230724	170400	593544751	1794	1794	1794	1794	0
113	20230724	170300	593544751	1794	1794	1794	1794	0
114	20230724	170200	593544751	1794	1794	1794	1794	0
115	20230724	170100	593544751	1794	1794	1794	1794	0
116	20230724	170000	593544751	1794	1794	1794	1794	0
117	20230724	165900	593544751	1794	1794	1794	1794	0
118	20230724	165800	593544751	1794	1794	1794	1794	0
119	20230724	165700	593544751	1794	1794	1794	1794	0
120	20230724	165600	593544751	1794	1794	1794	1794	0
121	20230724	165500	593544751	1794	1794	1794	1794	0
122	20230724	165400	593544751	1794	1794	1794	1794	6599
123	20230724	165300	593544751	1794	1794	1794	1794	0
124	20230724	165200	593544751	1794	1794	1794	1794	0
125	20230724	165100	593544751	1794	1794	1794	1794	0
126	20230724	165000	593544751	1794	1794	1794	1794	0
127	20230724	164900	593544751	1794	1794	1794	1794	0
128	20230724	164800	593544751	1794	1794	1794	1794	0
129	20230724	164700	593544751	1794	1794	1794	1794	0
130	20230724	164600	593544751	1794	1794	1794	1794	0
131	20230724	164500	593544751	1794	1794	1794	1794	0
132	20230724	164400	593544751	1794	1794	1794	1794	0
133	20230724	164300	593544751	1794	1794	1794	1794	0
134	20230724	164200	593544751	1794	1794	1794	1794	0
135	20230724	164100	593544751	1794	1794	1794	1794	0
136	20230724	164000	593544751	1794	1794	1794	1794	0
137	20230724	163900	593544751	1794	1794	1794	1794	0
138	20230724	163800	593544751	1794	1794	1794	1794	0
139	20230724	163700	593544751	1794	1794	1794	1794	0
140	20230724	163600	593544751	1794	1794	1794	1794	0
141	20230724	163500	593544751	1794	1794	1794	1794	0
142	20230724	163400	593544751	1794	1794	1794	1794	0
143	20230724	163300	593544751	1794	1794	1794	1794	0
144	20230724	163200	593544751	1794	1794	1794	1794	0
145	20230724	163100	593544751	1794	1794	1794	1794	0
146	20230724	163000	593544751	1794	1794	1794	1794	0
147	20230724	162900	593544751	1794	1794	1794	1794	0
148	20230724	162800	593544751	1794	1794	1794	1794	0
149	20230724	162700	593544751	1794	1794	1794	1794	0
150	20230724	162600	593544751	1794	1794	1794	1794	0
151	20230724	162500	593544751	1794	1794	1794	1794	0
152	20230724	162400	593544751	1794	1794	1794	1794	6599
153	20230724	162300	593544751	1794	1794	1794	1794	0
154	20230724	162200	593544751	1794	1794	1794	1794	0
155	20230724	162100	593544751	1794	1794	1794	1794	0
156	20230724	162000	593544751	1794	1794	1794	1794	0
157	20230724	161900	593544751	1794	1794	1794	1794	0
158	20230724	161800	593544751	1794	1794	1794	1794	0
159	20230724	161700	593544751	1794	1794	1794	1794	0
160	20230724	161600	593544751	1794	1794	1794	1794	0
161	20230724	161500	593544751	1794	1794	1794	1794	0
162	20230724	161400	593544751	1794	1794	1794	1794	0
163	20230724	161300	593544751	1794	1794	1794	1794	0
164	20230724	161200	593544751	1794	1794	1794	1794	0
165	20230724	161100	593544751	1794	1794	1794	1794	0
166	20230724	161000	593544751	1794	1794	1794	1794	0
167	20230724	160900	593544751	1794	1794	1794	1794	0
168	20230724	160800	593544751	1794	1794	1794	1794	0
169	20230724	160700	593544751	1794	1794	1794	1794	0
170	20230724	160600	593544751	1794	1794	1794	1794	0
171	20230724	160500	593544751	1794	1794	1794	1794	0
172	20230724	160400	593544751	1794	1794	1794	1794	0
173	20230724	160300	593544751	1794	1794	1794	1794	0
174	20230724	160200	593544751	1794	1794	1794	1794	0
175	20230724	160100	593544751	1794	1794	1794	1794	0
176	20230724	160000	593544751	1794	1794	1794	1794	0
177	20230724	155900	593544751	1794	1794	1794	1794	0
178	20230724	155800	593544751	1794	1794	1794	1794	0
179	20230724	155700	593544751	1794	1794	1794	1794	0
180	20230724	155600	593544751	1794	1794	1794	1794	0
181	20230724	155500	593544751	1794	1794	1794	1794	0
182	20230724	155400	593544751	1794	1794	1794	1794	6599
183	20230724	155300	593544751	1794	1794	1794	1794	0
184	20230724	155200	593544751	1794	1794	1794	1794	0
185	20230724	155100	593544751	1794	1794	1794	1794	0
186	20230724	155000	593544751	1794	1794	1794	1794	0
187	20230724	154900	593544751	1794	1794	1794	1794	0
188	20230724	154800	593544751	1794	1794	1794	1794	0
189	20230724	154700	593544751	1794	1794	1794	1794	0
190	20230724	154600	593544751	1794	1794	1794	1794	0
191	20230724	154500	593544751	1794	1794	1794	1794	0
192	20230724	154400	593544751	1794	1794	1794	1794	0
193	20230724	154300	593544751	1794	1794	1794	1794	0
194	20230724	154200	593544751	1794	1794	1794	1794	0
195	20230724	154100	593544751	1794	1794	1794	1794	0
196	20230724	154000	593544751	1794	1794	1794	1794	0
197	20230724	153900	593544751	1794	1794	1794	1794	0
198	20230724	153800	593544751	1794	1794	1794	1794	0
199	20230724	153700	593544751	1794	1794	1794	1794	0
200	20230724	153600	593544751	1794	1794	1794	1794	0
201	20230724	153500	593544751	1794	1794	1794	1794	0
202	20230724	153400	593544751	1794	1794	1794	1794	0
203	20230724	153300	593544751	1794	1794	1794	1794	0
204	20230724	153200	593544751	1794	1794	1794	1794	0
205	20230724	153100	593544751	1794	1794	1794	1794	0
206	20230724	153000	593544751	1794	1794	1794	1794	6599
207	20230724	152900	581706145	1794	1794	1794	1794	0
208	20230724	152800	581706145	1794	1794	1794	1794	0
209	20230724	152700	581706145	1794	1794	1794	1794	0
210	20230724	152600	581706145	1794	1794	1794	1794	0
211	20230724	152500	581706145	1794	1794	1794	1794	0
212	20230724	152400	581706145	1794	1794	1794	1794	0
213	20230724	152300	581706145	1794	1794	1794	1794	0
214	20230724	152200	581706145	1794	1794	1794	1794	0
215	20230724	152100	581706145	1794	1794	1794	1794	0
216	20230724	152000	581706145	1794	1794	1794	1794	0
217	20230724	151900	581706145	1794	1788	1794	1788	4793
218	20230724	151800	573136255	1788	1788	1788	1788	5905
219	20230724	151700	562578115	1788	1789	1794	1788	1018
220	20230724	151600	560757923	1788	1788	1788	1788	52
221	20230724	151500	560664947	1789	1789	1789	1789	4100
222	20230724	151400	553330047	1789	1789	1789	1789	6
223	20230724	151300	553319313	1794	1794	1794	1794	0
224	20230724	151200	553319313	1794	1794	1794	1794	0
225	20230724	151100	553319313	1794	1789	1794	1789	51
226	20230724	151000	553228069	1789	1789	1789	1789	11
227	20230724	150900	553208390	1791	1791	1791	1791	1328
228	20230724	150800	550829942	1791	1791	1791	1791	1005
229	20230724	150700	549029987	1794	1791	1794	1791	22
230	20230724	150600	548990549	1795	1795	1795	1795	0
231	20230724	150500	548990549	1795	1795	1795	1795	0
232	20230724	150400	548990549	1795	1795	1795	1795	1
233	20230724	150300	548988754	1795	1795	1795	1795	1
234	20230724	150200	548986959	1788	1788	1788	1788	24
235	20230724	150100	548944047	1796	1796	1796	1796	100
236	20230724	150000	548764447	1793	1793	1793	1793	0
237	20230724	145900	548764447	1793	1796	1796	1793	1050
238	20230724	145800	546881647	1795	1793	1795	1793	5341
239	20230724	145700	537302048	1793	1793	1793	1793	0
240	20230724	145600	537302048	1793	1793	1793	1793	0
241	20230724	145500	537302048	1793	1793	1793	1793	0
242	20230724	145400	537302048	1793	1793	1793	1793	1411
243	20230724	145300	534772125	1793	1793	1793	1793	500
244	20230724	145200	533875625	1783	1794	1794	1783	733
245	20230724	145100	532566301	1794	1793	1794	1792	2903
246	20230724	145000	527360693	1795	1795	1795	1795	174
247	20230724	144900	527048363	1795	1795	1795	1795	919
248	20230724	144800	525398758	1793	1793	1793	1793	62
249	20230724	144700	525287592	1793	1793	1793	1793	1
250	20230724	144600	525285799	1793	1793	1793	1793	1702
251	20230724	144500	522234113	1794	1794	1794	1793	104
252	20230724	144400	522047575	1798	1800	1800	1798	2081
253	20230724	144300	518304827	1800	1800	1800	1800	0
254	20230724	144200	518304827	1800	1800	1800	1800	1
255	20230724	144100	518303027	1800	1800	1800	1800	200
256	20230724	144000	517943027	1800	1801	1801	1800	282
257	20230724	143900	517435275	1800	1800	1800	1800	1
258	20230724	143800	517433475	1802	1801	1802	1801	233
259	20230724	143700	517013841	1800	1799	1800	1799	5000
260	20230724	143600	508014087	1800	1800	1800	1799	544
261	20230724	143500	507035387	1800	1798	1800	1798	513
262	20230724	143400	506112998	1798	1798	1798	1798	500
263	20230724	143300	505213998	1798	1794	1798	1792	3415
264	20230724	143200	499077839	1794	1795	1795	1794	240
265	20230724	143100	498647239	1794	1794	1794	1794	401
266	20230724	143000	497927845	1794	1794	1794	1794	0
267	20230724	142900	497927845	1794	1794	1794	1794	0
268	20230724	142800	497927845	1794	1794	1794	1794	2
269	20230724	142700	497924257	1794	1794	1794	1794	0
270	20230724	142600	497924257	1794	1794	1794	1794	0
271	20230724	142500	497924257	1794	1797	1797	1794	616
272	20230724	142400	496817458	1797	1797	1797	1797	1
273	20230724	142300	496815661	1794	1794	1794	1794	18
274	20230724	142200	496783369	1797	1797	1797	1797	0
275	20230724	142100	496783369	1797	1797	1797	1797	0
276	20230724	142000	496783369	1797	1797	1797	1797	0
277	20230724	141900	496783369	1797	1797	1797	1797	5
278	20230724	141800	496774384	1797	1797	1797	1797	1
279	20230724	141700	496772587	1792	1792	1792	1792	0
280	20230724	141600	496772587	1792	1792	1792	1792	0
281	20230724	141500	496772587	1792	1792	1792	1792	111
282	20230724	141400	496573675	1799	1799	1799	1799	0
283	20230724	141300	496573675	1799	1799	1799	1799	0
284	20230724	141200	496573675	1799	1799	1799	1799	0
285	20230724	141100	496573675	1799	1799	1799	1799	0
286	20230724	141000	496573675	1799	1789	1799	1789	3495
287	20230724	140900	490312919	1789	1789	1789	1789	2
288	20230724	140800	490309341	1789	1790	1790	1789	8
289	20230724	140700	490295025	1790	1784	1790	1784	8168
290	20230724	140600	475709810	1784	1784	1785	1780	359
291	20230724	140500	475070565	1783	1783	1783	1783	0
292	20230724	140400	475070565	1783	1783	1783	1783	0
293	20230724	140300	475070565	1783	1783	1783	1783	1
294	20230724	140200	475068782	1779	1779	1779	1779	0
295	20230724	140100	475068782	1779	1779	1779	1779	0
296	20230724	140000	475068782	1779	1779	1779	1779	229
297	20230724	135900	474661391	1784	1783	1784	1783	2667
298	20230724	135800	469904812	1782	1782	1782	1782	186
299	20230724	135700	469573360	1782	1781	1782	1781	414
300	20230724	135600	468836012	1781	1781	1781	1781	0
301	20230724	135500	468836012	1781	1781	1781	1781	0
302	20230724	135400	468836012	1781	1781	1781	1781	0
303	20230724	135300	468836012	1781	1779	1781	1776	1638
304	20230724	135200	465923619	1779	1779	1779	1779	0
305	20230724	135100	465923619	1779	1779	1779	1779	1439
306	20230724	135000	463363638	1779	1779	1779	1779	0
307	20230724	134900	463363638	1779	1770	1779	1770	971
308	20230724	134800	461642943	1778	1778	1778	1778	0
309	20230724	134700	461642943	1778	1770	1778	1770	13310
310	20230724	134600	438059345	1770	1770	1770	1770	4689
311	20230724	134500	429759815	1773	1773	1773	1773	0
312	20230724	134400	429759815	1773	1770	1773	1770	1763
313	20230724	134300	426634031	1778	1778	1778	1778	1
314	20230724	134200	426632253	1769	1769	1769	1769	0
315	20230724	134100	426632253	1769	1768	1769	1768	2501
316	20230724	134000	422208484	1768	1768	1768	1768	1
317	20230724	133900	422206716	1778	1778	1778	1778	0
318	20230724	133800	422206716	1778	1777	1778	1777	182
319	20230724	133700	421883133	1772	1772	1772	1769	5515
320	20230724	133600	412122946	1772	1772	1772	1772	0
321	20230724	133500	412122946	1772	1776	1776	1772	1094
322	20230724	133400	410184213	1779	1779	1779	1779	5
323	20230724	133300	410175318	1779	1779	1779	1779	1
324	20230724	133200	410173539	1781	1781	1781	1781	0
325	20230724	133100	410173539	1781	1781	1781	1781	5
326	20230724	133000	410164634	1781	1781	1781	1781	5
327	20230724	132900	410155729	1781	1781	1781	1781	0
328	20230724	132800	410155729	1781	1781	1781	1781	3
329	20230724	132700	410150386	1783	1783	1783	1783	0
330	20230724	132600	410150386	1783	1783	1783	1783	0
331	20230724	132500	410150386	1783	1783	1783	1783	0
332	20230724	132400	410150386	1783	1783	1783	1783	1
333	20230724	132300	410148603	1776	1776	1776	1776	0
334	20230724	132200	410148603	1776	1776	1776	1776	0
335	20230724	132100	410148603	1776	1776	1776	1776	1695
336	20230724	132000	407138283	1783	1783	1783	1783	0
337	20230724	131900	407138283	1783	1783	1783	1783	0
338	20230724	131800	407138283	1783	1783	1783	1783	177
339	20230724	131700	406822692	1783	1783	1783	1783	500
340	20230724	131600	405931192	1784	1784	1784	1783	503
341	20230724	131500	405034340	1785	1784	1785	1784	550
342	20230724	131400	404053134	1784	1784	1784	1783	32
343	20230724	131300	403996072	1783	1781	1783	1781	3206
344	20230724	131200	398284644	1781	1781	1781	1781	0
345	20230724	131100	398284644	1781	1781	1781	1781	10
346	20230724	131000	398266834	1781	1781	1781	1781	0
347	20230724	130900	398266834	1781	1781	1781	1781	0
348	20230724	130800	398266834	1781	1781	1781	1781	0
349	20230724	130700	398266834	1781	1780	1781	1769	3311
350	20230724	130600	392385328	1771	1779	1779	1771	12
351	20230724	130500	392364052	1780	1780	1780	1780	1
352	20230724	130400	392362272	1781	1781	1781	1781	0
353	20230724	130300	392362272	1781	1771	1781	1771	101
354	20230724	130200	392183391	1771	1771	1771	1771	47
355	20230724	130100	392100154	1780	1776	1780	1776	1511
356	20230724	130000	389412274	1776	1776	1776	1776	0
357	20230724	125900	389412274	1776	1769	1776	1769	126
358	20230724	125800	389189205	1777	1777	1777	1777	0
359	20230724	125700	389189205	1777	1777	1777	1777	0
360	20230724	125600	389189205	1777	1777	1777	1777	0
361	20230724	125500	389189205	1777	1777	1777	1777	0
362	20230724	125400	389189205	1777	1777	1777	1777	0
363	20230724	125300	389189205	1777	1767	1777	1767	110
364	20230724	125200	388994695	1767	1767	1767	1767	0
365	20230724	125100	388994695	1767	1767	1780	1767	1006
366	20230724	125000	387216949	1764	1773	1773	1764	4000
367	20230724	124900	380145971	1772	1772	1772	1772	95
368	20230724	124800	379977631	1780	1780	1780	1780	0
369	20230724	124700	379977631	1780	1780	1780	1780	2700
370	20230724	124600	375171631	1780	1781	1781	1780	302
371	20230724	124500	374634066	1770	1780	1780	1770	1637
372	20230724	124400	371730556	1769	1769	1769	1769	0
373	20230724	124300	371730556	1769	1772	1772	1769	4001
374	20230724	124200	364650994	1775	1775	1775	1775	0
375	20230724	124100	364650994	1775	1775	1775	1775	0
376	20230724	124000	364650994	1775	1775	1775	1772	5200
377	20230724	123900	355435992	1779	1779	1779	1779	76
378	20230724	123800	355300788	1780	1780	1780	1780	4
379	20230724	123700	355293668	1780	1778	1780	1778	1002
380	20230724	123600	353511610	1772	1772	1772	1772	1000
381	20230724	123500	351739610	1772	1772	1772	1772	4000
382	20230724	123400	344651610	1781	1781	1781	1781	0
383	20230724	123300	344651610	1781	1781	1781	1781	225
384	20230724	123200	344250885	1780	1779	1780	1779	3202
385	20230724	123100	338551775	1771	1771	1771	1771	624
386	20230724	123000	337446671	1771	1778	1778	1771	625
387	20230724	122900	336336051	1777	1777	1777	1777	786
388	20230724	122800	334939329	1777	1771	1777	1771	5000
389	20230724	122700	326067064	1762	1762	1762	1762	0
390	20230724	122600	326067064	1762	1762	1762	1762	2113
391	20230724	122500	322343958	1772	1772	1772	1772	0
392	20230724	122400	322343958	1772	1772	1772	1772	0
393	20230724	122300	322343958	1772	1772	1772	1772	0
394	20230724	122200	322343958	1772	1772	1772	1772	0
395	20230724	122100	322343958	1772	1772	1772	1772	0
396	20230724	122000	322343958	1772	1772	1772	1772	0
397	20230724	121900	322343958	1772	1772	1772	1772	0
398	20230724	121800	322343958	1772	1772	1772	1772	1
399	20230724	121700	322342186	1772	1772	1772	1772	418
400	20230724	121600	321601490	1772	1772	1772	1772	0
401	20230724	121500	321601490	1772	1772	1772	1772	0
402	20230724	121400	321601490	1772	1772	1772	1772	5
403	20230724	121300	321592630	1772	1772	1772	1772	0
404	20230724	121200	321592630	1772	1772	1772	1772	10
405	20230724	121100	321574910	1773	1773	1773	1773	0
406	20230724	121000	321574910	1773	1771	1773	1771	62
407	20230724	120900	321465043	1760	1760	1760	1760	2000
408	20230724	120800	317945043	1760	1760	1760	1760	0
409	20230724	120700	317945043	1760	1760	1760	1760	0
410	20230724	120600	317945043	1760	1760	1760	1760	68
411	20230724	120500	317825363	1760	1760	1760	1760	500
412	20230724	120400	316945363	1760	1772	1772	1760	160
413	20230724	120300	316663493	1763	1763	1763	1763	0
414	20230724	120200	316663493	1763	1763	1763	1763	213
415	20230724	120100	316287974	1760	1760	1760	1760	0
416	20230724	120000	316287974	1760	1760	1760	1760	0
417	20230724	115900	316287974	1760	1760	1760	1760	0
418	20230724	115800	316287974	1760	1760	1760	1760	0
419	20230724	115700	316287974	1760	1760	1760	1760	510
420	20230724	115600	315390374	1760	1760	1760	1760	390
421	20230724	115500	314703974	1760	1762	1762	1760	116
422	20230724	115400	314499794	1763	1763	1763	1763	0
423	20230724	115300	314499794	1763	1763	1763	1763	2850
424	20230724	115200	309475244	1763	1763	1763	1763	40
425	20230724	115100	309404724	1763	1763	1763	1763	0
426	20230724	115000	309404724	1763	1763	1763	1763	158
427	20230724	114900	309126170	1762	1762	1762	1762	0
428	20230724	114800	309126170	1762	1762	1762	1762	0
429	20230724	114700	309126170	1762	1779	1779	1762	1423
430	20230724	114600	306597203	1761	1761	1761	1761	0
431	20230724	114500	306597203	1761	1761	1761	1761	600
432	20230724	114400	305540603	1770	1767	1770	1767	4219
433	20230724	114300	298080473	1770	1770	1770	1770	15
434	20230724	114200	298053923	1770	1770	1770	1770	0
435	20230724	114100	298053923	1770	1770	1770	1770	2
436	20230724	114000	298050383	1770	1770	1770	1770	0
437	20230724	113900	298050383	1770	1771	1771	1770	4247
438	20230724	113800	290533123	1770	1770	1770	1770	0
439	20230724	113700	290533123	1770	1770	1770	1770	0
440	20230724	113600	290533123	1770	1770	1780	1770	202
441	20230724	113500	290175573	1770	1770	1770	1770	490
442	20230724	113400	289308273	1780	1780	1780	1780	0
443	20230724	113300	289308273	1780	1780	1780	1780	0
444	20230724	113200	289308273	1780	1780	1780	1780	0
445	20230724	113100	289308273	1780	1780	1780	1780	0
446	20230724	113000	289308273	1780	1780	1780	1780	0
447	20230724	112900	289308273	1780	1778	1780	1778	505
448	20230724	112800	288409393	1781	1781	1781	1781	0
449	20230724	112700	288409393	1781	1772	1781	1772	1000
450	20230724	112600	286633497	1772	1771	1772	1771	584
451	20230724	112500	285599149	1770	1770	1770	1770	2052
452	20230724	112400	281967109	1759	1759	1759	1759	5826
453	20230724	112300	271719175	1759	1759	1759	1759	3
454	20230724	112200	271713898	1758	1760	1760	1758	424
455	20230724	112100	270967828	1772	1761	1772	1760	4010
456	20230724	112000	263908999	1761	1762	1762	1761	232
457	20230724	111900	263500220	1772	1772	1772	1772	0
458	20230724	111800	263500220	1772	1772	1772	1772	2
459	20230724	111700	263496676	1772	1763	1772	1762	3032
460	20230724	111600	258154125	1763	1764	1764	1763	1161
461	20230724	111500	256106192	1764	1773	1773	1764	31
462	20230724	111400	256051256	1764	1764	1764	1764	0
463	20230724	111300	256051256	1764	1764	1764	1764	0
464	20230724	111200	256051256	1764	1764	1764	1764	2000
465	20230724	111100	252523256	1775	1775	1775	1775	0
466	20230724	111000	252523256	1775	1775	1775	1775	0
467	20230724	110900	252523256	1775	1775	1775	1775	0
468	20230724	110800	252523256	1775	1763	1775	1763	928
469	20230724	110700	250876646	1762	1762	1762	1762	0
470	20230724	110600	250876646	1762	1762	1762	1762	0
471	20230724	110500	250876646	1762	1762	1762	1762	2400
472	20230724	110400	246647846	1761	1761	1761	1761	0
473	20230724	110300	246647846	1761	1761	1761	1761	208
474	20230724	110200	246281558	1762	1762	1762	1762	0
475	20230724	110100	246281558	1762	1762	1762	1762	1640
476	20230724	110000	243391878	1763	1763	1763	1763	6136
477	20230724	105900	232574110	1763	1765	1765	1763	1214
478	20230724	105800	230431959	1765	1765	1765	1765	250
479	20230724	105700	229990709	1765	1765	1765	1765	0
480	20230724	105600	229990709	1765	1766	1766	1765	500
481	20230724	105500	229108159	1765	1765	1765	1765	0
482	20230724	105400	229108159	1765	1765	1765	1765	200
483	20230724	105300	228755159	1763	1763	1763	1763	300
484	20230724	105200	228226259	1763	1763	1763	1763	72
485	20230724	105100	228099323	1763	1763	1763	1763	1
486	20230724	105000	228097560	1777	1777	1777	1777	0
487	20230724	104900	228097560	1777	1775	1777	1775	2038
488	20230724	104800	224479298	1774	1774	1774	1774	0
489	20230724	104700	224479298	1774	1763	1774	1762	2001
490	20230724	104600	220953321	1777	1777	1777	1777	1
491	20230724	104500	220951544	1763	1763	1778	1763	10
492	20230724	104400	220933899	1780	1780	1780	1780	0
493	20230724	104300	220933899	1780	1765	1780	1762	3990
494	20230724	104200	213869278	1765	1765	1765	1765	20
495	20230724	104100	213833978	1770	1770	1770	1770	0
496	20230724	104000	213833978	1770	1770	1770	1770	0
497	20230724	103900	213833978	1770	1767	1770	1767	716
498	20230724	103800	212567281	1768	1768	1768	1768	0
499	20230724	103700	212567281	1768	1761	1768	1761	28
500	20230724	103600	212517938	1769	1769	1769	1769	0
501	20230724	103500	212517938	1769	1760	1769	1760	6
502	20230724	103400	212507333	1760	1760	1760	1760	2500
503	20230724	103300	208107333	1770	1770	1770	1770	0
504	20230724	103200	208107333	1770	1758	1770	1757	5585
505	20230724	103100	198244671	1758	1760	1760	1758	882
506	20230724	103000	196693487	1760	1760	1760	1760	100
507	20230724	102900	196517487	1767	1767	1767	1767	5
508	20230724	102800	196508652	1760	1763	1763	1760	664
509	20230724	102700	195339412	1760	1760	1760	1760	0
510	20230724	102600	195339412	1760	1761	1761	1760	1500
511	20230724	102500	192699311	1760	1760	1760	1760	40
512	20230724	102400	192628911	1760	1767	1767	1760	6044
513	20230724	102300	181973967	1767	1769	1774	1767	695
514	20230724	102200	180744906	1770	1771	1771	1770	350
515	20230724	102100	180125356	1770	1772	1772	1770	450
516	20230724	102000	179328456	1772	1774	1774	1772	569
517	20230724	101900	178319300	1774	1776	1776	1774	873
518	20230724	101800	176769898	1777	1777	1777	1777	100
519	20230724	101700	176592198	1779	1779	1779	1779	1
520	20230724	101600	176590419	1777	1777	1777	1777	136
521	20230724	101500	176348747	1777	1777	1777	1777	100
522	20230724	101400	176171047	1777	1777	1777	1777	0
523	20230724	101300	176171047	1777	1777	1777	1777	26
524	20230724	101200	176124845	1778	1778	1778	1778	100
525	20230724	101100	175947045	1778	1778	1778	1778	0
526	20230724	101000	175947045	1778	1779	1779	1778	349
527	20230724	100900	175326274	1779	1779	1779	1779	1
528	20230724	100800	175324495	1780	1780	1780	1780	50
529	20230724	100700	175235495	1780	1778	1780	1778	225
530	20230724	100600	174835045	1777	1776	1779	1775	412
531	20230724	100500	174102745	1775	1775	1775	1775	20
532	20230724	100400	174067245	1779	1779	1779	1779	50
533	20230724	100300	173978295	1780	1781	1781	1780	100
534	20230724	100200	173800245	1781	1781	1781	1781	500
535	20230724	100100	172909745	1768	1768	1768	1768	0
536	20230724	100000	172909745	1768	1768	1768	1768	0
537	20230724	095900	172909745	1768	1769	1769	1768	64
538	20230724	095800	172796589	1769	1769	1769	1769	100
539	20230724	095700	172619689	1768	1770	1770	1768	322
540	20230724	095600	172050391	1770	1770	1770	1770	1100
541	20230724	095500	170103391	1770	1770	1770	1770	510
542	20230724	095400	169200691	1770	1770	1772	1770	3030
543	20230724	095300	163835591	1770	1781	1781	1770	105
544	20230724	095200	163649466	1781	1780	1781	1780	102
545	20230724	095100	163467904	1781	1781	1781	1781	0
546	20230724	095000	163467904	1781	1781	1781	1781	0
547	20230724	094900	163467904	1781	1781	1781	1781	101
548	20230724	094800	163288023	1781	1781	1781	1781	0
549	20230724	094700	163288023	1781	1779	1781	1779	33
550	20230724	094600	163229270	1781	1781	1781	1781	2110
551	20230724	094500	159471360	1780	1769	1780	1764	5228
552	20230724	094400	150195507	1779	1779	1779	1779	0
553	20230724	094300	150195507	1779	1779	1779	1779	510
554	20230724	094200	149288217	1779	1779	1779	1779	38
555	20230724	094100	149220615	1768	1768	1768	1768	0
556	20230724	094000	149220615	1768	1768	1768	1768	1000
557	20230724	093900	147452615	1768	1773	1780	1768	3927
558	20230724	093800	140490839	1773	1773	1773	1773	0
559	20230724	093700	140490839	1773	1773	1773	1773	0
560	20230724	093600	140490839	1773	1773	1773	1773	1
561	20230724	093500	140489066	1781	1781	1781	1781	0
562	20230724	093400	140489066	1781	1781	1781	1781	3
563	20230724	093300	140483723	1781	1781	1781	1781	1
564	20230724	093200	140481942	1781	1776	1781	1776	349
565	20230724	093100	139862113	1772	1772	1772	1772	43
566	20230724	093000	139785917	1772	1769	1772	1769	1367
567	20230724	092900	137365923	1768	1768	1768	1768	910
568	20230724	092800	135757043	1768	1768	1768	1768	2999
569	20230724	092700	130454811	1768	1768	1770	1767	3694
570	20230724	092600	123923822	1769	1769	1769	1769	0
571	20230724	092500	123923822	1769	1769	1769	1769	0
572	20230724	092400	123923822	1769	1757	1769	1753	4425
573	20230724	092300	116152159	1758	1757	1769	1757	3976
574	20230724	092200	109165064	1757	1756	1757	1756	220
575	20230724	092100	108778724	1753	1753	1753	1751	2957
576	20230724	092000	103598374	1752	1753	1757	1752	1790
577	20230724	091900	100461109	1757	1757	1757	1757	0
578	20230724	091800	100461109	1757	1751	1758	1751	401
579	20230724	091700	99758932	1751	1751	1751	1751	1757
580	20230724	091600	96682425	1751	1751	1751	1751	990
581	20230724	091500	94948935	1758	1758	1758	1758	15
582	20230724	091400	94922565	1754	1758	1758	1754	1091
583	20230724	091300	93008931	1754	1749	1754	1749	1594
584	20230724	091200	90218944	1748	1747	1748	1747	102
585	20230724	091100	90040748	1747	1750	1750	1747	3578
586	20230724	091000	83786553	1750	1752	1752	1750	3837
587	20230724	090900	77068498	1752	1755	1755	1752	9299
588	20230724	090800	60754217	1755	1755	1755	1751	1745
589	20230724	090700	57691982	1751	1753	1753	1751	1298
590	20230724	090600	55418217	1763	1785	1785	1751	11315
591	20230724	090500	35403741	1780	1782	1785	1780	1265
592	20230724	090400	33150884	1785	1790	1818	1782	3515
593	20230724	090300	26806839	1791	1790	1818	1790	679
594	20230724	090200	25580992	1809	1792	1809	1790	683
595	20230724	090100	24356429	1800	1814	1818	1797	10686
596	20230724	090000	5071975	1814	1818	1818	1814	2791