KissMeData/013700/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	185300	198286954	1696	1696	1696	1696	1875
3	20230724	185200	198286954	1696	1696	1696	1696	0
4	20230724	185100	198286954	1696	1696	1696	1696	0
5	20230724	185000	198286954	1696	1696	1696	1696	0
6	20230724	184900	198286954	1696	1696	1696	1696	0
7	20230724	184800	198286954	1696	1696	1696	1696	0
8	20230724	184700	198286954	1696	1696	1696	1696	0
9	20230724	184600	198286954	1696	1696	1696	1696	0
10	20230724	184500	198286954	1696	1696	1696	1696	0
11	20230724	184400	198286954	1696	1696	1696	1696	0
12	20230724	184300	198286954	1696	1696	1696	1696	0
13	20230724	184200	198286954	1696	1696	1696	1696	0
14	20230724	184100	198286954	1696	1696	1696	1696	0
15	20230724	184000	198286954	1696	1696	1696	1696	0
16	20230724	183900	198286954	1696	1696	1696	1696	0
17	20230724	183800	198286954	1696	1696	1696	1696	0
18	20230724	183700	198286954	1696	1696	1696	1696	0
19	20230724	183600	198286954	1696	1696	1696	1696	0
20	20230724	183500	198286954	1696	1696	1696	1696	0
21	20230724	183400	198286954	1696	1696	1696	1696	0
22	20230724	183300	198286954	1696	1696	1696	1696	0
23	20230724	183200	198286954	1696	1696	1696	1696	0
24	20230724	183100	198286954	1696	1696	1696	1696	0
25	20230724	183000	198286954	1696	1696	1696	1696	0
26	20230724	182900	198286954	1696	1696	1696	1696	0
27	20230724	182800	198286954	1696	1696	1696	1696	0
28	20230724	182700	198286954	1696	1696	1696	1696	0
29	20230724	182600	198286954	1696	1696	1696	1696	0
30	20230724	182500	198286954	1696	1696	1696	1696	0
31	20230724	182400	198286954	1696	1696	1696	1696	0
32	20230724	182300	198286954	1696	1696	1696	1696	1875
33	20230724	182200	198286954	1696	1696	1696	1696	0
34	20230724	182100	198286954	1696	1696	1696	1696	0
35	20230724	182000	198286954	1696	1696	1696	1696	0
36	20230724	181900	198286954	1696	1696	1696	1696	0
37	20230724	181800	198286954	1696	1696	1696	1696	0
38	20230724	181700	198286954	1696	1696	1696	1696	0
39	20230724	181600	198286954	1696	1696	1696	1696	0
40	20230724	181500	198286954	1696	1696	1696	1696	0
41	20230724	181400	198286954	1696	1696	1696	1696	0
42	20230724	181300	198286954	1696	1696	1696	1696	0
43	20230724	181200	198286954	1696	1696	1696	1696	0
44	20230724	181100	198286954	1696	1696	1696	1696	0
45	20230724	181000	198286954	1696	1696	1696	1696	0
46	20230724	180900	198286954	1696	1696	1696	1696	0
47	20230724	180800	198286954	1696	1696	1696	1696	0
48	20230724	180700	198286954	1696	1696	1696	1696	0
49	20230724	180600	198286954	1696	1696	1696	1696	0
50	20230724	180500	198286954	1696	1696	1696	1696	0
51	20230724	180400	198286954	1696	1696	1696	1696	0
52	20230724	180300	198286954	1696	1696	1696	1696	0
53	20230724	180200	198286954	1696	1696	1696	1696	0
54	20230724	180100	198286954	1696	1696	1696	1696	0
55	20230724	180000	198286954	1696	1696	1696	1696	0
56	20230724	175900	198286954	1696	1696	1696	1696	0
57	20230724	175800	198286954	1696	1696	1696	1696	0
58	20230724	175700	198286954	1696	1696	1696	1696	0
59	20230724	175600	198286954	1696	1696	1696	1696	0
60	20230724	175500	198286954	1696	1696	1696	1696	0
61	20230724	175400	198286954	1696	1696	1696	1696	0
62	20230724	175300	198286954	1696	1696	1696	1696	1875
63	20230724	175200	198286954	1696	1696	1696	1696	0
64	20230724	175100	198286954	1696	1696	1696	1696	0
65	20230724	175000	198286954	1696	1696	1696	1696	0
66	20230724	174900	198286954	1696	1696	1696	1696	0
67	20230724	174800	198286954	1696	1696	1696	1696	0
68	20230724	174700	198286954	1696	1696	1696	1696	0
69	20230724	174600	198286954	1696	1696	1696	1696	0
70	20230724	174500	198286954	1696	1696	1696	1696	0
71	20230724	174400	198286954	1696	1696	1696	1696	0
72	20230724	174300	198286954	1696	1696	1696	1696	0
73	20230724	174200	198286954	1696	1696	1696	1696	0
74	20230724	174100	198286954	1696	1696	1696	1696	0
75	20230724	174000	198286954	1696	1696	1696	1696	0
76	20230724	173900	198286954	1696	1696	1696	1696	0
77	20230724	173800	198286954	1696	1696	1696	1696	0
78	20230724	173700	198286954	1696	1696	1696	1696	0
79	20230724	173600	198286954	1696	1696	1696	1696	0
80	20230724	173500	198286954	1696	1696	1696	1696	0
81	20230724	173400	198286954	1696	1696	1696	1696	0
82	20230724	173300	198286954	1696	1696	1696	1696	0
83	20230724	173200	198286954	1696	1696	1696	1696	0
84	20230724	173100	198286954	1696	1696	1696	1696	0
85	20230724	173000	198286954	1696	1696	1696	1696	0
86	20230724	172900	198286954	1696	1696	1696	1696	0
87	20230724	172800	198286954	1696	1696	1696	1696	0
88	20230724	172700	198286954	1696	1696	1696	1696	0
89	20230724	172600	198286954	1696	1696	1696	1696	0
90	20230724	172500	198286954	1696	1696	1696	1696	0
91	20230724	172400	198286954	1696	1696	1696	1696	0
92	20230724	172300	198286954	1696	1696	1696	1696	1875
93	20230724	172200	198286954	1696	1696	1696	1696	0
94	20230724	172100	198286954	1696	1696	1696	1696	0
95	20230724	172000	198286954	1696	1696	1696	1696	0
96	20230724	171900	198286954	1696	1696	1696	1696	0
97	20230724	171800	198286954	1696	1696	1696	1696	0
98	20230724	171700	198286954	1696	1696	1696	1696	0
99	20230724	171600	198286954	1696	1696	1696	1696	0
100	20230724	171500	198286954	1696	1696	1696	1696	0
101	20230724	171400	198286954	1696	1696	1696	1696	0
102	20230724	171300	198286954	1696	1696	1696	1696	0
103	20230724	171200	198286954	1696	1696	1696	1696	0
104	20230724	171100	198286954	1696	1696	1696	1696	0
105	20230724	171000	198286954	1696	1696	1696	1696	0
106	20230724	170900	198286954	1696	1696	1696	1696	0
107	20230724	170800	198286954	1696	1696	1696	1696	0
108	20230724	170700	198286954	1696	1696	1696	1696	0
109	20230724	170600	198286954	1696	1696	1696	1696	0
110	20230724	170500	198286954	1696	1696	1696	1696	0
111	20230724	170400	198286954	1696	1696	1696	1696	0
112	20230724	170300	198286954	1696	1696	1696	1696	0
113	20230724	170200	198286954	1696	1696	1696	1696	0
114	20230724	170100	198286954	1696	1696	1696	1696	0
115	20230724	170000	198286954	1696	1696	1696	1696	0
116	20230724	165900	198286954	1696	1696	1696	1696	0
117	20230724	165800	198286954	1696	1696	1696	1696	0
118	20230724	165700	198286954	1696	1696	1696	1696	0
119	20230724	165600	198286954	1696	1696	1696	1696	0
120	20230724	165500	198286954	1696	1696	1696	1696	0
121	20230724	165400	198286954	1696	1696	1696	1696	0
122	20230724	165300	198286954	1696	1696	1696	1696	1875
123	20230724	165200	198286954	1696	1696	1696	1696	0
124	20230724	165100	198286954	1696	1696	1696	1696	0
125	20230724	165000	198286954	1696	1696	1696	1696	0
126	20230724	164900	198286954	1696	1696	1696	1696	0
127	20230724	164800	198286954	1696	1696	1696	1696	0
128	20230724	164700	198286954	1696	1696	1696	1696	0
129	20230724	164600	198286954	1696	1696	1696	1696	0
130	20230724	164500	198286954	1696	1696	1696	1696	0
131	20230724	164400	198286954	1696	1696	1696	1696	0
132	20230724	164300	198286954	1696	1696	1696	1696	0
133	20230724	164200	198286954	1696	1696	1696	1696	0
134	20230724	164100	198286954	1696	1696	1696	1696	0
135	20230724	164000	198286954	1696	1696	1696	1696	0
136	20230724	163900	198286954	1696	1696	1696	1696	0
137	20230724	163800	198286954	1696	1696	1696	1696	0
138	20230724	163700	198286954	1696	1696	1696	1696	0
139	20230724	163600	198286954	1696	1696	1696	1696	0
140	20230724	163500	198286954	1696	1696	1696	1696	0
141	20230724	163400	198286954	1696	1696	1696	1696	0
142	20230724	163300	198286954	1696	1696	1696	1696	0
143	20230724	163200	198286954	1696	1696	1696	1696	0
144	20230724	163100	198286954	1696	1696	1696	1696	0
145	20230724	163000	198286954	1696	1696	1696	1696	0
146	20230724	162900	198286954	1696	1696	1696	1696	0
147	20230724	162800	198286954	1696	1696	1696	1696	0
148	20230724	162700	198286954	1696	1696	1696	1696	0
149	20230724	162600	198286954	1696	1696	1696	1696	0
150	20230724	162500	198286954	1696	1696	1696	1696	0
151	20230724	162400	198286954	1696	1696	1696	1696	0
152	20230724	162300	198286954	1696	1696	1696	1696	1875
153	20230724	162200	198286954	1696	1696	1696	1696	0
154	20230724	162100	198286954	1696	1696	1696	1696	0
155	20230724	162000	198286954	1696	1696	1696	1696	0
156	20230724	161900	198286954	1696	1696	1696	1696	0
157	20230724	161800	198286954	1696	1696	1696	1696	0
158	20230724	161700	198286954	1696	1696	1696	1696	0
159	20230724	161600	198286954	1696	1696	1696	1696	0
160	20230724	161500	198286954	1696	1696	1696	1696	0
161	20230724	161400	198286954	1696	1696	1696	1696	0
162	20230724	161300	198286954	1696	1696	1696	1696	0
163	20230724	161200	198286954	1696	1696	1696	1696	0
164	20230724	161100	198286954	1696	1696	1696	1696	0
165	20230724	161000	198286954	1696	1696	1696	1696	0
166	20230724	160900	198286954	1696	1696	1696	1696	0
167	20230724	160800	198286954	1696	1696	1696	1696	0
168	20230724	160700	198286954	1696	1696	1696	1696	0
169	20230724	160600	198286954	1696	1696	1696	1696	0
170	20230724	160500	198286954	1696	1696	1696	1696	0
171	20230724	160400	198286954	1696	1696	1696	1696	0
172	20230724	160300	198286954	1696	1696	1696	1696	0
173	20230724	160200	198286954	1696	1696	1696	1696	0
174	20230724	160100	198286954	1696	1696	1696	1696	0
175	20230724	160000	198286954	1696	1696	1696	1696	0
176	20230724	155900	198286954	1696	1696	1696	1696	0
177	20230724	155800	198286954	1696	1696	1696	1696	0
178	20230724	155700	198286954	1696	1696	1696	1696	0
179	20230724	155600	198286954	1696	1696	1696	1696	0
180	20230724	155500	198286954	1696	1696	1696	1696	0
181	20230724	155400	198286954	1696	1696	1696	1696	0
182	20230724	155300	198286954	1696	1696	1696	1696	1875
183	20230724	155200	198286954	1696	1696	1696	1696	0
184	20230724	155100	198286954	1696	1696	1696	1696	0
185	20230724	155000	198286954	1696	1696	1696	1696	0
186	20230724	154900	198286954	1696	1696	1696	1696	0
187	20230724	154800	198286954	1696	1696	1696	1696	0
188	20230724	154700	198286954	1696	1696	1696	1696	0
189	20230724	154600	198286954	1696	1696	1696	1696	0
190	20230724	154500	198286954	1696	1696	1696	1696	0
191	20230724	154400	198286954	1696	1696	1696	1696	0
192	20230724	154300	198286954	1696	1696	1696	1696	0
193	20230724	154200	198286954	1696	1696	1696	1696	0
194	20230724	154100	198286954	1696	1696	1696	1696	0
195	20230724	154000	198286954	1696	1696	1696	1696	0
196	20230724	153900	198286954	1696	1696	1696	1696	0
197	20230724	153800	198286954	1696	1696	1696	1696	0
198	20230724	153700	198286954	1696	1696	1696	1696	0
199	20230724	153600	198286954	1696	1696	1696	1696	0
200	20230724	153500	198286954	1696	1696	1696	1696	0
201	20230724	153400	198286954	1696	1696	1696	1696	0
202	20230724	153300	198286954	1696	1696	1696	1696	0
203	20230724	153200	198286954	1696	1696	1696	1696	0
204	20230724	153100	198286954	1696	1696	1696	1696	0
205	20230724	153000	198286954	1696	1696	1696	1696	1875
206	20230724	152900	195106954	1696	1696	1696	1696	0
207	20230724	152800	195106954	1696	1696	1696	1696	0
208	20230724	152700	195106954	1696	1696	1696	1696	0
209	20230724	152600	195106954	1696	1696	1696	1696	0
210	20230724	152500	195106954	1696	1696	1696	1696	0
211	20230724	152400	195106954	1696	1696	1696	1696	0
212	20230724	152300	195106954	1696	1696	1696	1696	0
213	20230724	152200	195106954	1696	1696	1696	1696	0
214	20230724	152100	195106954	1696	1696	1696	1696	0
215	20230724	152000	195106954	1696	1696	1696	1696	0
216	20230724	151900	195106954	1696	1696	1696	1696	0
217	20230724	151800	195106954	1696	1696	1696	1696	0
218	20230724	151700	195106954	1696	1696	1696	1696	0
219	20230724	151600	195106954	1696	1696	1696	1696	0
220	20230724	151500	195106954	1696	1696	1696	1696	0
221	20230724	151400	195106954	1696	1696	1696	1696	0
222	20230724	151300	195106954	1696	1696	1696	1696	1
223	20230724	151200	195105258	1683	1683	1683	1683	1
224	20230724	151100	195103575	1700	1700	1700	1700	0
225	20230724	151000	195103575	1700	1686	1700	1686	147
226	20230724	150900	194853856	1670	1699	1700	1670	1428
227	20230724	150800	192464286	1700	1699	1700	1699	21
228	20230724	150700	192428606	1700	1684	1700	1684	410
229	20230724	150600	191737776	1683	1699	1700	1683	547
230	20230724	150500	190816141	1700	1698	1700	1698	104
231	20230724	150400	190639453	1700	1683	1700	1675	106
232	20230724	150300	190460356	1700	1683	1700	1683	1550
233	20230724	150200	187849468	1684	1684	1684	1684	0
234	20230724	150100	187849468	1684	1683	1684	1683	3538
235	20230724	150000	181895013	1674	1677	1677	1674	169
236	20230724	145900	181611843	1678	1678	1678	1678	981
237	20230724	145800	179965725	1683	1683	1683	1683	1
238	20230724	145700	179964042	1678	1681	1683	1678	209
239	20230724	145600	179613041	1681	1681	1681	1681	1
240	20230724	145500	179611360	1683	1683	1683	1683	0
241	20230724	145400	179611360	1683	1683	1683	1683	0
242	20230724	145300	179611360	1683	1681	1683	1681	2
243	20230724	145200	179607996	1683	1683	1683	1683	0
244	20230724	145100	179607996	1683	1683	1683	1683	0
245	20230724	145000	179607996	1683	1683	1683	1683	0
246	20230724	144900	179607996	1683	1683	1683	1683	1
247	20230724	144800	179606313	1681	1681	1681	1681	0
248	20230724	144700	179606313	1681	1684	1684	1681	912
249	20230724	144600	178070511	1682	1682	1682	1682	2
250	20230724	144500	178067147	1684	1684	1684	1684	0
251	20230724	144400	178067147	1684	1684	1684	1684	0
252	20230724	144300	178067147	1684	1684	1684	1684	10
253	20230724	144200	178050307	1684	1685	1685	1683	17
254	20230724	144100	178021674	1685	1685	1685	1685	1
255	20230724	144000	178019989	1685	1685	1685	1685	0
256	20230724	143900	178019989	1685	1685	1685	1685	0
257	20230724	143800	178019989	1685	1685	1685	1685	0
258	20230724	143700	178019989	1685	1678	1685	1678	11
259	20230724	143600	178001461	1685	1683	1685	1678	180
260	20230724	143500	177699402	1685	1685	1685	1685	3399
261	20230724	143400	171972087	1685	1685	1685	1685	9
262	20230724	143300	171956922	1685	1700	1700	1685	44
263	20230724	143200	171882766	1701	1695	1701	1695	70
264	20230724	143100	171763732	1678	1683	1683	1678	80
265	20230724	143000	171629444	1701	1697	1701	1697	50
266	20230724	142900	171544545	1700	1700	1700	1700	0
267	20230724	142800	171544545	1700	1700	1700	1700	0
268	20230724	142700	171544545	1700	1700	1700	1700	0
269	20230724	142600	171544545	1700	1683	1700	1683	57
270	20230724	142500	171448535	1670	1683	1683	1670	244
271	20230724	142400	171040873	1686	1686	1686	1686	0
272	20230724	142300	171040873	1686	1686	1686	1686	27
273	20230724	142200	170995351	1703	1703	1703	1703	0
274	20230724	142100	170995351	1703	1703	1703	1703	0
275	20230724	142000	170995351	1703	1703	1703	1703	0
276	20230724	141900	170995351	1703	1703	1703	1703	0
277	20230724	141800	170995351	1703	1703	1703	1703	0
278	20230724	141700	170995351	1703	1701	1703	1701	2
279	20230724	141600	170991947	1686	1686	1686	1686	0
280	20230724	141500	170991947	1686	1686	1686	1686	1
281	20230724	141400	170990261	1703	1703	1703	1703	0
282	20230724	141300	170990261	1703	1703	1703	1703	0
283	20230724	141200	170990261	1703	1703	1703	1703	0
284	20230724	141100	170990261	1703	1700	1703	1700	3000
285	20230724	141000	165881323	1686	1690	1703	1686	1074
286	20230724	140900	164065203	1690	1690	1690	1690	10
287	20230724	140800	164048303	1690	1690	1690	1690	0
288	20230724	140700	164048303	1690	1683	1690	1683	45
289	20230724	140600	163972552	1671	1679	1690	1671	162
290	20230724	140500	163700712	1679	1684	1692	1669	1298
291	20230724	140400	161530668	1675	1675	1675	1675	20
292	20230724	140300	161497168	1675	1664	1684	1664	549
293	20230724	140200	160577239	1664	1664	1664	1664	1
294	20230724	140100	160575575	1674	1672	1674	1672	360
295	20230724	140000	159973641	1662	1662	1662	1662	23
296	20230724	135900	159935415	1672	1672	1672	1672	0
297	20230724	135800	159935415	1672	1672	1672	1672	0
298	20230724	135700	159935415	1672	1672	1672	1672	0
299	20230724	135600	159935415	1672	1672	1672	1672	0
300	20230724	135500	159935415	1672	1670	1672	1670	200
301	20230724	135400	159601223	1662	1663	1663	1662	3500
302	20230724	135300	153782183	1671	1671	1671	1671	1
303	20230724	135200	153780512	1671	1671	1671	1671	0
304	20230724	135100	153780512	1671	1671	1671	1671	100
305	20230724	135000	153613412	1671	1671	1671	1671	0
306	20230724	134900	153613412	1671	1671	1671	1671	7
307	20230724	134800	153601715	1671	1670	1671	1662	1002
308	20230724	134700	151932474	1670	1670	1670	1670	0
309	20230724	134600	151932474	1670	1670	1670	1670	20
310	20230724	134500	151899074	1670	1670	1670	1670	0
311	20230724	134400	151899074	1670	1670	1670	1670	301
312	20230724	134300	151396404	1662	1663	1663	1662	1100
313	20230724	134200	149568104	1668	1668	1668	1668	0
314	20230724	134100	149568104	1668	1668	1668	1668	20
315	20230724	134000	149534744	1670	1667	1670	1667	6
316	20230724	133900	149524739	1662	1667	1667	1662	173
317	20230724	133800	149237188	1670	1670	1670	1670	0
318	20230724	133700	149237188	1670	1670	1670	1670	0
319	20230724	133600	149237188	1670	1670	1670	1670	0
320	20230724	133500	149237188	1670	1670	1670	1670	0
321	20230724	133400	149237188	1670	1666	1670	1662	179
322	20230724	133300	148939434	1670	1666	1670	1666	24
323	20230724	133200	148899436	1666	1667	1670	1665	7321
324	20230724	133100	136696764	1667	1670	1670	1667	4574
325	20230724	133000	129066317	1669	1669	1669	1669	100
326	20230724	132900	128899417	1669	1669	1669	1669	18
327	20230724	132800	128869375	1671	1671	1671	1671	0
328	20230724	132700	128869375	1671	1671	1671	1671	0
329	20230724	132600	128869375	1671	1671	1671	1671	0
330	20230724	132500	128869375	1671	1671	1671	1671	0
331	20230724	132400	128869375	1671	1671	1671	1671	0
332	20230724	132300	128869375	1671	1671	1671	1671	12
333	20230724	132200	128849323	1670	1671	1672	1670	5552
334	20230724	132100	119576749	1672	1672	1672	1672	0
335	20230724	132000	119576749	1672	1672	1672	1672	0
336	20230724	131900	119576749	1672	1672	1672	1672	10
337	20230724	131800	119560029	1672	1672	1672	1672	0
338	20230724	131700	119560029	1672	1672	1672	1672	11
339	20230724	131600	119541637	1672	1672	1672	1672	1
340	20230724	131500	119539965	1671	1671	1671	1671	10
341	20230724	131400	119523255	1671	1671	1671	1671	100
342	20230724	131300	119356155	1674	1674	1674	1674	0
343	20230724	131200	119356155	1674	1674	1674	1674	1
344	20230724	131100	119354481	1671	1672	1672	1671	776
345	20230724	131000	118057546	1672	1672	1672	1672	0
346	20230724	130900	118057546	1672	1672	1672	1672	0
347	20230724	130800	118057546	1672	1672	1672	1672	261
348	20230724	130700	117621154	1671	1671	1671	1671	10
349	20230724	130600	117604444	1671	1671	1671	1671	0
350	20230724	130500	117604444	1671	1671	1671	1671	0
351	20230724	130400	117604444	1671	1671	1671	1671	0
352	20230724	130300	117604444	1671	1673	1673	1671	178
353	20230724	130200	117306902	1674	1674	1674	1674	490
354	20230724	130100	116486642	1674	1674	1674	1674	0
355	20230724	130000	116486642	1674	1674	1674	1674	500
356	20230724	125900	115649642	1674	1674	1674	1674	0
357	20230724	125800	115649642	1674	1674	1674	1674	0
358	20230724	125700	115649642	1674	1674	1674	1674	150
359	20230724	125600	115398542	1674	1674	1674	1674	4
360	20230724	125500	115391846	1674	1674	1674	1674	7
361	20230724	125400	115380128	1672	1672	1672	1672	278
362	20230724	125300	114915312	1672	1672	1672	1672	1501
363	20230724	125200	112405640	1671	1671	1671	1671	10
364	20230724	125100	112388930	1671	1671	1671	1671	5
365	20230724	125000	112380575	1672	1671	1672	1671	205
366	20230724	124900	112037820	1672	1672	1672	1672	0
367	20230724	124800	112037820	1672	1672	1672	1672	0
368	20230724	124700	112037820	1672	1671	1673	1671	46
369	20230724	124600	111960912	1671	1672	1672	1671	1313
370	20230724	124500	109766868	1672	1672	1672	1672	0
371	20230724	124400	109766868	1672	1672	1672	1672	0
372	20230724	124300	109766868	1672	1673	1673	1672	641
373	20230724	124200	108694820	1673	1673	1673	1673	0
374	20230724	124100	108694820	1673	1673	1673	1673	0
375	20230724	124000	108694820	1673	1673	1673	1673	10
376	20230724	123900	108678090	1674	1674	1674	1674	1
377	20230724	123800	108676416	1673	1673	1673	1673	0
378	20230724	123700	108676416	1673	1673	1673	1673	20
379	20230724	123600	108642956	1674	1674	1674	1674	10
380	20230724	123500	108626216	1674	1674	1674	1674	2
381	20230724	123400	108622868	1674	1674	1674	1674	15
382	20230724	123300	108597758	1674	1674	1674	1674	205
383	20230724	123200	108254588	1674	1674	1674	1674	178
384	20230724	123100	107956616	1674	1674	1674	1674	294
385	20230724	123000	107464460	1674	1674	1674	1674	0
386	20230724	122900	107464460	1674	1674	1674	1674	0
387	20230724	122800	107464460	1674	1674	1674	1674	0
388	20230724	122700	107464460	1674	1674	1674	1674	277
389	20230724	122600	107000762	1674	1674	1674	1674	20
390	20230724	122500	106967282	1674	1674	1674	1674	1
391	20230724	122400	106965608	1673	1673	1673	1673	0
392	20230724	122300	106965608	1673	1673	1673	1673	0
393	20230724	122200	106965608	1673	1673	1673	1673	10
394	20230724	122100	106948878	1673	1673	1673	1673	300
395	20230724	122000	106446978	1673	1673	1673	1673	0
396	20230724	121900	106446978	1673	1674	1674	1673	453
397	20230724	121800	105689108	1674	1674	1674	1674	595
398	20230724	121700	104693078	1674	1674	1674	1674	0
399	20230724	121600	104693078	1674	1674	1674	1674	200
400	20230724	121500	104358278	1674	1674	1674	1674	50
401	20230724	121400	104274578	1674	1674	1674	1674	1
402	20230724	121300	104272904	1674	1674	1674	1674	0
403	20230724	121200	104272904	1674	1674	1674	1674	0
404	20230724	121100	104272904	1674	1674	1674	1674	200
405	20230724	121000	103938104	1675	1675	1675	1675	100
406	20230724	120900	103770604	1675	1675	1675	1675	0
407	20230724	120800	103770604	1675	1675	1675	1675	0
408	20230724	120700	103770604	1675	1673	1675	1673	133
409	20230724	120600	103548069	1674	1674	1674	1674	0
410	20230724	120500	103548069	1674	1673	1674	1673	497
411	20230724	120400	102716387	1672	1672	1673	1672	18
412	20230724	120300	102686290	1673	1674	1674	1673	2465
413	20230724	120200	98561211	1675	1676	1676	1675	2747
414	20230724	120100	93958969	1676	1682	1682	1676	228
415	20230724	120000	93576541	1682	1681	1682	1681	754
416	20230724	115900	92309066	1681	1681	1681	1681	5
417	20230724	115800	92300661	1681	1681	1681	1681	200
418	20230724	115700	91964461	1676	1676	1676	1676	0
419	20230724	115600	91964461	1676	1676	1676	1676	900
420	20230724	115500	90456061	1676	1676	1676	1676	20
421	20230724	115400	90422541	1681	1681	1681	1681	0
422	20230724	115300	90422541	1681	1681	1681	1681	0
423	20230724	115200	90422541	1681	1681	1681	1681	0
424	20230724	115100	90422541	1681	1681	1681	1681	1
425	20230724	115000	90420860	1676	1676	1676	1676	0
426	20230724	114900	90420860	1676	1676	1676	1676	0
427	20230724	114800	90420860	1676	1676	1676	1676	0
428	20230724	114700	90420860	1676	1682	1682	1676	11
429	20230724	114600	90402418	1676	1676	1676	1676	0
430	20230724	114500	90402418	1676	1676	1676	1676	0
431	20230724	114400	90402418	1676	1676	1676	1676	81
432	20230724	114300	90266662	1676	1676	1676	1676	50
433	20230724	114200	90182862	1675	1675	1675	1675	600
434	20230724	114100	89177862	1676	1676	1676	1676	0
435	20230724	114000	89177862	1676	1676	1676	1676	30
436	20230724	113900	89127582	1676	1676	1676	1676	0
437	20230724	113800	89127582	1676	1676	1676	1676	0
438	20230724	113700	89127582	1676	1676	1676	1676	10
439	20230724	113600	89110822	1676	1676	1676	1676	0
440	20230724	113500	89110822	1676	1676	1676	1676	0
441	20230724	113400	89110822	1676	1676	1676	1676	100
442	20230724	113300	88943222	1676	1676	1676	1676	0
443	20230724	113200	88943222	1676	1676	1676	1676	0
444	20230724	113100	88943222	1676	1676	1676	1676	0
445	20230724	113000	88943222	1676	1676	1676	1675	476
446	20230724	112900	88145574	1682	1682	1682	1682	0
447	20230724	112800	88145574	1682	1682	1682	1682	0
448	20230724	112700	88145574	1682	1682	1682	1682	1
449	20230724	112600	88143892	1675	1675	1675	1675	6
450	20230724	112500	88133842	1675	1675	1675	1675	0
451	20230724	112400	88133842	1675	1675	1675	1675	37
452	20230724	112300	88071867	1675	1675	1675	1675	1000
453	20230724	112200	86396867	1675	1680	1681	1675	3366
454	20230724	112100	80741874	1680	1681	1681	1680	47
455	20230724	112000	80662884	1681	1681	1681	1681	1
456	20230724	111900	80661203	1681	1681	1681	1681	1
457	20230724	111800	80659522	1680	1681	1681	1680	1036
458	20230724	111700	78918873	1681	1681	1681	1681	21
459	20230724	111600	78883572	1680	1680	1680	1680	21
460	20230724	111500	78848292	1680	1680	1680	1680	21
461	20230724	111400	78813012	1680	1682	1682	1680	2496
462	20230724	111300	74618029	1683	1683	1683	1683	0
463	20230724	111200	74618029	1683	1683	1683	1683	30
464	20230724	111100	74567539	1683	1683	1683	1683	126
465	20230724	111000	74355481	1683	1683	1683	1683	81
466	20230724	110900	74219158	1684	1684	1684	1684	0
467	20230724	110800	74219158	1684	1684	1684	1684	100
468	20230724	110700	74050758	1684	1684	1684	1684	18
469	20230724	110600	74020446	1684	1684	1684	1684	0
470	20230724	110500	74020446	1684	1684	1684	1684	0
471	20230724	110400	74020446	1684	1684	1684	1684	0
472	20230724	110300	74020446	1684	1684	1684	1684	0
473	20230724	110200	74020446	1684	1684	1684	1684	6
474	20230724	110100	74010342	1684	1684	1684	1684	0
475	20230724	110000	74010342	1684	1684	1684	1684	220
476	20230724	105900	73639862	1684	1685	1685	1684	452
477	20230724	105800	72878248	1685	1689	1689	1684	5010
478	20230724	105700	64437412	1697	1697	1697	1697	0
479	20230724	105600	64437412	1697	1697	1697	1697	1
480	20230724	105500	64435715	1689	1689	1689	1689	6
481	20230724	105400	64425581	1695	1695	1695	1695	0
482	20230724	105300	64425581	1695	1695	1695	1695	10
483	20230724	105200	64408631	1697	1697	1697	1697	1
484	20230724	105100	64406934	1689	1689	1689	1689	51
485	20230724	105000	64320795	1689	1689	1689	1689	0
486	20230724	104900	64320795	1689	1689	1689	1689	400
487	20230724	104800	63645195	1701	1700	1701	1700	60
488	20230724	104700	63543186	1689	1689	1689	1689	0
489	20230724	104600	63543186	1689	1689	1689	1689	0
490	20230724	104500	63543186	1689	1689	1689	1689	0
491	20230724	104400	63543186	1689	1689	1689	1689	0
492	20230724	104300	63543186	1689	1689	1689	1689	0
493	20230724	104200	63543186	1689	1689	1689	1689	0
494	20230724	104100	63543186	1689	1689	1689	1689	0
495	20230724	104000	63543186	1689	1690	1705	1689	500
496	20230724	103900	62696412	1686	1684	1686	1684	278
497	20230724	103800	62227775	1684	1684	1684	1684	0
498	20230724	103700	62227775	1684	1684	1684	1684	1001
499	20230724	103600	60542091	1685	1685	1685	1685	0
500	20230724	103500	60542091	1685	1685	1685	1685	40
501	20230724	103400	60474691	1685	1685	1685	1685	0
502	20230724	103300	60474691	1685	1686	1686	1685	60
503	20230724	103200	60373581	1686	1686	1686	1686	0
504	20230724	103100	60373581	1686	1686	1686	1686	1
505	20230724	103000	60371895	1682	1682	1682	1682	1
506	20230724	102900	60370213	1681	1681	1681	1681	0
507	20230724	102800	60370213	1681	1681	1681	1681	178
508	20230724	102700	60070995	1681	1685	1685	1681	541
509	20230724	102600	59160498	1685	1685	1685	1685	88
510	20230724	102500	59012218	1685	1685	1685	1685	1
511	20230724	102400	59010533	1686	1686	1686	1686	0
512	20230724	102300	59010533	1686	1686	1686	1686	1
513	20230724	102200	59008847	1681	1681	1681	1681	226
514	20230724	102100	58628941	1681	1681	1681	1680	993
515	20230724	102000	56959808	1681	1686	1686	1681	110
516	20230724	101900	56774739	1686	1686	1686	1686	20
517	20230724	101800	56741019	1686	1686	1686	1686	0
518	20230724	101700	56741019	1686	1686	1686	1686	505
519	20230724	101600	55889589	1686	1686	1686	1686	166
520	20230724	101500	55609713	1685	1685	1685	1685	300
521	20230724	101400	55104213	1685	1685	1685	1685	20
522	20230724	101300	55070513	1685	1685	1685	1685	21
523	20230724	101200	55035128	1686	1686	1686	1686	0
524	20230724	101100	55035128	1686	1686	1686	1686	0
525	20230724	101000	55035128	1686	1686	1686	1686	0
526	20230724	100900	55035128	1686	1686	1686	1680	2648
527	20230724	100800	50573657	1686	1686	1686	1686	1
528	20230724	100700	50571971	1690	1690	1690	1690	6
529	20230724	100600	50561831	1688	1688	1688	1688	62
530	20230724	100500	50457175	1688	1688	1688	1688	10
531	20230724	100400	50440295	1688	1688	1688	1688	0
532	20230724	100300	50440295	1688	1686	1688	1686	1001
533	20230724	100200	48752607	1686	1688	1688	1686	388
534	20230724	100100	48097961	1688	1689	1689	1688	286
535	20230724	100000	47615007	1689	1689	1689	1689	0
536	20230724	095900	47615007	1689	1689	1689	1689	0
537	20230724	095800	47615007	1689	1690	1690	1689	2
538	20230724	095700	47611628	1686	1689	1689	1686	208
539	20230724	095600	47260658	1689	1689	1689	1689	0
540	20230724	095500	47260658	1689	1689	1689	1689	4
541	20230724	095400	47253902	1689	1689	1689	1689	417
542	20230724	095300	46549589	1689	1689	1689	1689	545
543	20230724	095200	45629084	1690	1690	1690	1690	0
544	20230724	095100	45629084	1690	1691	1691	1690	142
545	20230724	095000	45389044	1692	1692	1692	1692	1
546	20230724	094900	45387352	1692	1692	1692	1692	0
547	20230724	094800	45387352	1692	1692	1692	1692	0
548	20230724	094700	45387352	1692	1695	1695	1692	1309
549	20230724	094600	43168600	1695	1696	1698	1695	330
550	20230724	094500	42608368	1696	1698	1698	1696	1642
551	20230724	094400	39821892	1698	1698	1698	1698	56
552	20230724	094300	39726804	1699	1699	1699	1699	550
553	20230724	094200	38792354	1706	1706	1706	1706	0
554	20230724	094100	38792354	1706	1706	1706	1706	0
555	20230724	094000	38792354	1706	1706	1706	1706	0
556	20230724	093900	38792354	1706	1706	1706	1706	0
557	20230724	093800	38792354	1706	1706	1706	1706	1
558	20230724	093700	38790648	1698	1698	1698	1698	0
559	20230724	093600	38790648	1698	1698	1702	1698	268
560	20230724	093500	38335570	1698	1698	1698	1698	4
561	20230724	093400	38328778	1698	1700	1700	1698	40
562	20230724	093300	38260780	1700	1700	1700	1700	0
563	20230724	093200	38260780	1700	1698	1700	1698	10
564	20230724	093100	38243798	1698	1698	1698	1698	66
565	20230724	093000	38131730	1699	1701	1701	1699	174
566	20230724	092900	37835882	1701	1704	1704	1701	1644
567	20230724	092800	35036697	1704	1704	1704	1704	309
568	20230724	092700	34510161	1704	1704	1704	1704	5
569	20230724	092600	34501641	1704	1704	1704	1704	79
570	20230724	092500	34367025	1704	1704	1704	1704	76
571	20230724	092400	34237521	1704	1709	1709	1704	2081
572	20230724	092300	30688861	1710	1710	1710	1710	0
573	20230724	092200	30688861	1710	1710	1710	1710	0
574	20230724	092100	30688861	1710	1710	1710	1710	0
575	20230724	092000	30688861	1710	1710	1710	1710	0
576	20230724	091900	30688861	1710	1710	1710	1710	0
577	20230724	091800	30688861	1710	1709	1710	1709	150
578	20230724	091700	30432364	1710	1710	1710	1710	0
579	20230724	091600	30432364	1710	1710	1710	1710	0
580	20230724	091500	30432364	1710	1707	1710	1706	653
581	20230724	091400	29317699	1710	1710	1710	1710	0
582	20230724	091300	29317699	1710	1707	1710	1707	245
583	20230724	091200	28899184	1708	1708	1708	1708	0
584	20230724	091100	28899184	1708	1708	1708	1708	700
585	20230724	091000	27703584	1709	1710	1710	1709	560
586	20230724	090900	26746484	1710	1712	1712	1710	1191
587	20230724	090800	24709474	1711	1711	1711	1711	401
588	20230724	090700	24023363	1711	1713	1713	1711	1183
589	20230724	090600	21997586	1713	1714	1714	1713	202
590	20230724	090500	21651559	1715	1715	1715	1715	62
591	20230724	090400	21545229	1715	1715	1715	1715	0
592	20230724	090300	21545229	1715	1715	1715	1715	440
593	20230724	090200	20790629	1716	1715	1733	1715	34
594	20230724	090100	20732207	1697	1725	1725	1669	5592
595	20230724	090000	11201162	1735	1735	1737	1735	6456