KissMeData/353190/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	204000	198218479	1168	1168	1168	1168	2446
3	20230724	203900	198218479	1168	1168	1168	1168	0
4	20230724	203800	198218479	1168	1168	1168	1168	0
5	20230724	203700	198218479	1168	1168	1168	1168	0
6	20230724	203600	198218479	1168	1168	1168	1168	0
7	20230724	203500	198218479	1168	1168	1168	1168	0
8	20230724	203400	198218479	1168	1168	1168	1168	0
9	20230724	203300	198218479	1168	1168	1168	1168	0
10	20230724	203200	198218479	1168	1168	1168	1168	0
11	20230724	203100	198218479	1168	1168	1168	1168	0
12	20230724	203000	198218479	1168	1168	1168	1168	0
13	20230724	202900	198218479	1168	1168	1168	1168	0
14	20230724	202800	198218479	1168	1168	1168	1168	0
15	20230724	202700	198218479	1168	1168	1168	1168	0
16	20230724	202600	198218479	1168	1168	1168	1168	0
17	20230724	202500	198218479	1168	1168	1168	1168	0
18	20230724	202400	198218479	1168	1168	1168	1168	0
19	20230724	202300	198218479	1168	1168	1168	1168	0
20	20230724	202200	198218479	1168	1168	1168	1168	0
21	20230724	202100	198218479	1168	1168	1168	1168	0
22	20230724	202000	198218479	1168	1168	1168	1168	0
23	20230724	201900	198218479	1168	1168	1168	1168	0
24	20230724	201800	198218479	1168	1168	1168	1168	0
25	20230724	201700	198218479	1168	1168	1168	1168	0
26	20230724	201600	198218479	1168	1168	1168	1168	0
27	20230724	201500	198218479	1168	1168	1168	1168	0
28	20230724	201400	198218479	1168	1168	1168	1168	0
29	20230724	201300	198218479	1168	1168	1168	1168	0
30	20230724	201200	198218479	1168	1168	1168	1168	0
31	20230724	201100	198218479	1168	1168	1168	1168	0
32	20230724	201000	198218479	1168	1168	1168	1168	2446
33	20230724	200900	198218479	1168	1168	1168	1168	0
34	20230724	200800	198218479	1168	1168	1168	1168	0
35	20230724	200700	198218479	1168	1168	1168	1168	0
36	20230724	200600	198218479	1168	1168	1168	1168	0
37	20230724	200500	198218479	1168	1168	1168	1168	0
38	20230724	200400	198218479	1168	1168	1168	1168	0
39	20230724	200300	198218479	1168	1168	1168	1168	0
40	20230724	200200	198218479	1168	1168	1168	1168	0
41	20230724	200100	198218479	1168	1168	1168	1168	0
42	20230724	200000	198218479	1168	1168	1168	1168	0
43	20230724	195900	198218479	1168	1168	1168	1168	0
44	20230724	195800	198218479	1168	1168	1168	1168	0
45	20230724	195700	198218479	1168	1168	1168	1168	0
46	20230724	195600	198218479	1168	1168	1168	1168	0
47	20230724	195500	198218479	1168	1168	1168	1168	0
48	20230724	195400	198218479	1168	1168	1168	1168	0
49	20230724	195300	198218479	1168	1168	1168	1168	0
50	20230724	195200	198218479	1168	1168	1168	1168	0
51	20230724	195100	198218479	1168	1168	1168	1168	0
52	20230724	195000	198218479	1168	1168	1168	1168	0
53	20230724	194900	198218479	1168	1168	1168	1168	0
54	20230724	194800	198218479	1168	1168	1168	1168	0
55	20230724	194700	198218479	1168	1168	1168	1168	0
56	20230724	194600	198218479	1168	1168	1168	1168	0
57	20230724	194500	198218479	1168	1168	1168	1168	0
58	20230724	194400	198218479	1168	1168	1168	1168	0
59	20230724	194300	198218479	1168	1168	1168	1168	0
60	20230724	194200	198218479	1168	1168	1168	1168	0
61	20230724	194100	198218479	1168	1168	1168	1168	0
62	20230724	194000	198218479	1168	1168	1168	1168	2446
63	20230724	193900	198218479	1168	1168	1168	1168	0
64	20230724	193800	198218479	1168	1168	1168	1168	0
65	20230724	193700	198218479	1168	1168	1168	1168	0
66	20230724	193600	198218479	1168	1168	1168	1168	0
67	20230724	193500	198218479	1168	1168	1168	1168	0
68	20230724	193400	198218479	1168	1168	1168	1168	0
69	20230724	193300	198218479	1168	1168	1168	1168	0
70	20230724	193200	198218479	1168	1168	1168	1168	0
71	20230724	193100	198218479	1168	1168	1168	1168	0
72	20230724	193000	198218479	1168	1168	1168	1168	0
73	20230724	192900	198218479	1168	1168	1168	1168	0
74	20230724	192800	198218479	1168	1168	1168	1168	0
75	20230724	192700	198218479	1168	1168	1168	1168	0
76	20230724	192600	198218479	1168	1168	1168	1168	0
77	20230724	192500	198218479	1168	1168	1168	1168	0
78	20230724	192400	198218479	1168	1168	1168	1168	0
79	20230724	192300	198218479	1168	1168	1168	1168	0
80	20230724	192200	198218479	1168	1168	1168	1168	0
81	20230724	192100	198218479	1168	1168	1168	1168	0
82	20230724	192000	198218479	1168	1168	1168	1168	0
83	20230724	191900	198218479	1168	1168	1168	1168	0
84	20230724	191800	198218479	1168	1168	1168	1168	0
85	20230724	191700	198218479	1168	1168	1168	1168	0
86	20230724	191600	198218479	1168	1168	1168	1168	0
87	20230724	191500	198218479	1168	1168	1168	1168	0
88	20230724	191400	198218479	1168	1168	1168	1168	0
89	20230724	191300	198218479	1168	1168	1168	1168	0
90	20230724	191200	198218479	1168	1168	1168	1168	0
91	20230724	191100	198218479	1168	1168	1168	1168	0
92	20230724	191000	198218479	1168	1168	1168	1168	2446
93	20230724	190900	198218479	1168	1168	1168	1168	0
94	20230724	190800	198218479	1168	1168	1168	1168	0
95	20230724	190700	198218479	1168	1168	1168	1168	0
96	20230724	190600	198218479	1168	1168	1168	1168	0
97	20230724	190500	198218479	1168	1168	1168	1168	0
98	20230724	190400	198218479	1168	1168	1168	1168	0
99	20230724	190300	198218479	1168	1168	1168	1168	0
100	20230724	190200	198218479	1168	1168	1168	1168	0
101	20230724	190100	198218479	1168	1168	1168	1168	0
102	20230724	190000	198218479	1168	1168	1168	1168	0
103	20230724	185900	198218479	1168	1168	1168	1168	0
104	20230724	185800	198218479	1168	1168	1168	1168	0
105	20230724	185700	198218479	1168	1168	1168	1168	0
106	20230724	185600	198218479	1168	1168	1168	1168	0
107	20230724	185500	198218479	1168	1168	1168	1168	0
108	20230724	185400	198218479	1168	1168	1168	1168	0
109	20230724	185300	198218479	1168	1168	1168	1168	0
110	20230724	185200	198218479	1168	1168	1168	1168	0
111	20230724	185100	198218479	1168	1168	1168	1168	0
112	20230724	185000	198218479	1168	1168	1168	1168	0
113	20230724	184900	198218479	1168	1168	1168	1168	0
114	20230724	184800	198218479	1168	1168	1168	1168	0
115	20230724	184700	198218479	1168	1168	1168	1168	0
116	20230724	184600	198218479	1168	1168	1168	1168	0
117	20230724	184500	198218479	1168	1168	1168	1168	0
118	20230724	184400	198218479	1168	1168	1168	1168	0
119	20230724	184300	198218479	1168	1168	1168	1168	0
120	20230724	184200	198218479	1168	1168	1168	1168	0
121	20230724	184100	198218479	1168	1168	1168	1168	0
122	20230724	184000	198218479	1168	1168	1168	1168	2446
123	20230724	183900	198218479	1168	1168	1168	1168	0
124	20230724	183800	198218479	1168	1168	1168	1168	0
125	20230724	183700	198218479	1168	1168	1168	1168	0
126	20230724	183600	198218479	1168	1168	1168	1168	0
127	20230724	183500	198218479	1168	1168	1168	1168	0
128	20230724	183400	198218479	1168	1168	1168	1168	0
129	20230724	183300	198218479	1168	1168	1168	1168	0
130	20230724	183200	198218479	1168	1168	1168	1168	0
131	20230724	183100	198218479	1168	1168	1168	1168	0
132	20230724	183000	198218479	1168	1168	1168	1168	0
133	20230724	182900	198218479	1168	1168	1168	1168	0
134	20230724	182800	198218479	1168	1168	1168	1168	0
135	20230724	182700	198218479	1168	1168	1168	1168	0
136	20230724	182600	198218479	1168	1168	1168	1168	0
137	20230724	182500	198218479	1168	1168	1168	1168	0
138	20230724	182400	198218479	1168	1168	1168	1168	0
139	20230724	182300	198218479	1168	1168	1168	1168	0
140	20230724	182200	198218479	1168	1168	1168	1168	0
141	20230724	182100	198218479	1168	1168	1168	1168	0
142	20230724	182000	198218479	1168	1168	1168	1168	0
143	20230724	181900	198218479	1168	1168	1168	1168	0
144	20230724	181800	198218479	1168	1168	1168	1168	0
145	20230724	181700	198218479	1168	1168	1168	1168	0
146	20230724	181600	198218479	1168	1168	1168	1168	0
147	20230724	181500	198218479	1168	1168	1168	1168	0
148	20230724	181400	198218479	1168	1168	1168	1168	0
149	20230724	181300	198218479	1168	1168	1168	1168	0
150	20230724	181200	198218479	1168	1168	1168	1168	0
151	20230724	181100	198218479	1168	1168	1168	1168	0
152	20230724	181000	198218479	1168	1168	1168	1168	2446
153	20230724	180900	198218479	1168	1168	1168	1168	0
154	20230724	180800	198218479	1168	1168	1168	1168	0
155	20230724	180700	198218479	1168	1168	1168	1168	0
156	20230724	180600	198218479	1168	1168	1168	1168	0
157	20230724	180500	198218479	1168	1168	1168	1168	0
158	20230724	180400	198218479	1168	1168	1168	1168	0
159	20230724	180300	198218479	1168	1168	1168	1168	0
160	20230724	180200	198218479	1168	1168	1168	1168	0
161	20230724	180100	198218479	1168	1168	1168	1168	0
162	20230724	180000	198218479	1168	1168	1168	1168	0
163	20230724	175900	198218479	1168	1168	1168	1168	0
164	20230724	175800	198218479	1168	1168	1168	1168	0
165	20230724	175700	198218479	1168	1168	1168	1168	0
166	20230724	175600	198218479	1168	1168	1168	1168	0
167	20230724	175500	198218479	1168	1168	1168	1168	0
168	20230724	175400	198218479	1168	1168	1168	1168	0
169	20230724	175300	198218479	1168	1168	1168	1168	0
170	20230724	175200	198218479	1168	1168	1168	1168	0
171	20230724	175100	198218479	1168	1168	1168	1168	0
172	20230724	175000	198218479	1168	1168	1168	1168	0
173	20230724	174900	198218479	1168	1168	1168	1168	0
174	20230724	174800	198218479	1168	1168	1168	1168	0
175	20230724	174700	198218479	1168	1168	1168	1168	0
176	20230724	174600	198218479	1168	1168	1168	1168	0
177	20230724	174500	198218479	1168	1168	1168	1168	0
178	20230724	174400	198218479	1168	1168	1168	1168	0
179	20230724	174300	198218479	1168	1168	1168	1168	0
180	20230724	174200	198218479	1168	1168	1168	1168	0
181	20230724	174100	198218479	1168	1168	1168	1168	0
182	20230724	174000	198218479	1168	1168	1168	1168	2446
183	20230724	173900	198218479	1168	1168	1168	1168	0
184	20230724	173800	198218479	1168	1168	1168	1168	0
185	20230724	173700	198218479	1168	1168	1168	1168	0
186	20230724	173600	198218479	1168	1168	1168	1168	0
187	20230724	173500	198218479	1168	1168	1168	1168	0
188	20230724	173400	198218479	1168	1168	1168	1168	0
189	20230724	173300	198218479	1168	1168	1168	1168	0
190	20230724	173200	198218479	1168	1168	1168	1168	0
191	20230724	173100	198218479	1168	1168	1168	1168	0
192	20230724	173000	198218479	1168	1168	1168	1168	0
193	20230724	172900	198218479	1168	1168	1168	1168	0
194	20230724	172800	198218479	1168	1168	1168	1168	0
195	20230724	172700	198218479	1168	1168	1168	1168	0
196	20230724	172600	198218479	1168	1168	1168	1168	0
197	20230724	172500	198218479	1168	1168	1168	1168	0
198	20230724	172400	198218479	1168	1168	1168	1168	0
199	20230724	172300	198218479	1168	1168	1168	1168	0
200	20230724	172200	198218479	1168	1168	1168	1168	0
201	20230724	172100	198218479	1168	1168	1168	1168	0
202	20230724	172000	198218479	1168	1168	1168	1168	0
203	20230724	171900	198218479	1168	1168	1168	1168	0
204	20230724	171800	198218479	1168	1168	1168	1168	0
205	20230724	171700	198218479	1168	1168	1168	1168	0
206	20230724	171600	198218479	1168	1168	1168	1168	0
207	20230724	171500	198218479	1168	1168	1168	1168	0
208	20230724	171400	198218479	1168	1168	1168	1168	0
209	20230724	171300	198218479	1168	1168	1168	1168	0
210	20230724	171200	198218479	1168	1168	1168	1168	0
211	20230724	171100	198218479	1168	1168	1168	1168	0
212	20230724	171000	198218479	1168	1168	1168	1168	2446
213	20230724	170900	198218479	1168	1168	1168	1168	0
214	20230724	170800	198218479	1168	1168	1168	1168	0
215	20230724	170700	198218479	1168	1168	1168	1168	0
216	20230724	170600	198218479	1168	1168	1168	1168	0
217	20230724	170500	198218479	1168	1168	1168	1168	0
218	20230724	170400	198218479	1168	1168	1168	1168	0
219	20230724	170300	198218479	1168	1168	1168	1168	0
220	20230724	170200	198218479	1168	1168	1168	1168	0
221	20230724	170100	198218479	1168	1168	1168	1168	0
222	20230724	170000	198218479	1168	1168	1168	1168	0
223	20230724	165900	198218479	1168	1168	1168	1168	0
224	20230724	165800	198218479	1168	1168	1168	1168	0
225	20230724	165700	198218479	1168	1168	1168	1168	0
226	20230724	165600	198218479	1168	1168	1168	1168	0
227	20230724	165500	198218479	1168	1168	1168	1168	0
228	20230724	165400	198218479	1168	1168	1168	1168	0
229	20230724	165300	198218479	1168	1168	1168	1168	0
230	20230724	165200	198218479	1168	1168	1168	1168	0
231	20230724	165100	198218479	1168	1168	1168	1168	0
232	20230724	165000	198218479	1168	1168	1168	1168	0
233	20230724	164900	198218479	1168	1168	1168	1168	0
234	20230724	164800	198218479	1168	1168	1168	1168	0
235	20230724	164700	198218479	1168	1168	1168	1168	0
236	20230724	164600	198218479	1168	1168	1168	1168	0
237	20230724	164500	198218479	1168	1168	1168	1168	0
238	20230724	164400	198218479	1168	1168	1168	1168	0
239	20230724	164300	198218479	1168	1168	1168	1168	0
240	20230724	164200	198218479	1168	1168	1168	1168	0
241	20230724	164100	198218479	1168	1168	1168	1168	0
242	20230724	164000	198218479	1168	1168	1168	1168	2446
243	20230724	163900	198218479	1168	1168	1168	1168	0
244	20230724	163800	198218479	1168	1168	1168	1168	0
245	20230724	163700	198218479	1168	1168	1168	1168	0
246	20230724	163600	198218479	1168	1168	1168	1168	0
247	20230724	163500	198218479	1168	1168	1168	1168	0
248	20230724	163400	198218479	1168	1168	1168	1168	0
249	20230724	163300	198218479	1168	1168	1168	1168	0
250	20230724	163200	198218479	1168	1168	1168	1168	0
251	20230724	163100	198218479	1168	1168	1168	1168	0
252	20230724	163000	198218479	1168	1168	1168	1168	0
253	20230724	162900	198218479	1168	1168	1168	1168	0
254	20230724	162800	198218479	1168	1168	1168	1168	0
255	20230724	162700	198218479	1168	1168	1168	1168	0
256	20230724	162600	198218479	1168	1168	1168	1168	0
257	20230724	162500	198218479	1168	1168	1168	1168	0
258	20230724	162400	198218479	1168	1168	1168	1168	0
259	20230724	162300	198218479	1168	1168	1168	1168	0
260	20230724	162200	198218479	1168	1168	1168	1168	0
261	20230724	162100	198218479	1168	1168	1168	1168	0
262	20230724	162000	198218479	1168	1168	1168	1168	0
263	20230724	161900	198218479	1168	1168	1168	1168	0
264	20230724	161800	198218479	1168	1168	1168	1168	0
265	20230724	161700	198218479	1168	1168	1168	1168	0
266	20230724	161600	198218479	1168	1168	1168	1168	0
267	20230724	161500	198218479	1168	1168	1168	1168	0
268	20230724	161400	198218479	1168	1168	1168	1168	0
269	20230724	161300	198218479	1168	1168	1168	1168	0
270	20230724	161200	198218479	1168	1168	1168	1168	0
271	20230724	161100	198218479	1168	1168	1168	1168	0
272	20230724	161000	198218479	1168	1168	1168	1168	2446
273	20230724	160900	198218479	1168	1168	1168	1168	0
274	20230724	160800	198218479	1168	1168	1168	1168	0
275	20230724	160700	198218479	1168	1168	1168	1168	0
276	20230724	160600	198218479	1168	1168	1168	1168	0
277	20230724	160500	198218479	1168	1168	1168	1168	0
278	20230724	160400	198218479	1168	1168	1168	1168	0
279	20230724	160300	198218479	1168	1168	1168	1168	0
280	20230724	160200	198218479	1168	1168	1168	1168	0
281	20230724	160100	198218479	1168	1168	1168	1168	0
282	20230724	160000	198218479	1168	1168	1168	1168	0
283	20230724	155900	198218479	1168	1168	1168	1168	0
284	20230724	155800	198218479	1168	1168	1168	1168	0
285	20230724	155700	198218479	1168	1168	1168	1168	0
286	20230724	155600	198218479	1168	1168	1168	1168	0
287	20230724	155500	198218479	1168	1168	1168	1168	0
288	20230724	155400	198218479	1168	1168	1168	1168	0
289	20230724	155300	198218479	1168	1168	1168	1168	0
290	20230724	155200	198218479	1168	1168	1168	1168	0
291	20230724	155100	198218479	1168	1168	1168	1168	0
292	20230724	155000	198218479	1168	1168	1168	1168	0
293	20230724	154900	198218479	1168	1168	1168	1168	0
294	20230724	154800	198218479	1168	1168	1168	1168	0
295	20230724	154700	198218479	1168	1168	1168	1168	0
296	20230724	154600	198218479	1168	1168	1168	1168	0
297	20230724	154500	198218479	1168	1168	1168	1168	0
298	20230724	154400	198218479	1168	1168	1168	1168	0
299	20230724	154300	198218479	1168	1168	1168	1168	0
300	20230724	154200	198218479	1168	1168	1168	1168	0
301	20230724	154100	198218479	1168	1168	1168	1168	0
302	20230724	154000	198218479	1168	1168	1168	1168	2446
303	20230724	153900	198218479	1168	1168	1168	1168	0
304	20230724	153800	198218479	1168	1168	1168	1168	0
305	20230724	153700	198218479	1168	1168	1168	1168	0
306	20230724	153600	198218479	1168	1168	1168	1168	0
307	20230724	153500	198218479	1168	1168	1168	1168	0
308	20230724	153400	198218479	1168	1168	1168	1168	0
309	20230724	153300	198218479	1168	1168	1168	1168	0
310	20230724	153200	198218479	1168	1168	1168	1168	0
311	20230724	153100	198218479	1168	1168	1168	1168	0
312	20230724	153000	198218479	1168	1168	1168	1168	2446
313	20230724	152900	195361551	1162	1162	1162	1162	0
314	20230724	152800	195361551	1162	1162	1162	1162	0
315	20230724	152700	195361551	1162	1162	1162	1162	0
316	20230724	152600	195361551	1162	1162	1162	1162	0
317	20230724	152500	195361551	1162	1162	1162	1162	0
318	20230724	152400	195361551	1162	1162	1162	1162	0
319	20230724	152300	195361551	1162	1162	1162	1162	0
320	20230724	152200	195361551	1162	1162	1162	1162	0
321	20230724	152100	195361551	1162	1162	1162	1162	0
322	20230724	152000	195361551	1162	1162	1162	1162	0
323	20230724	151900	195361551	1162	1162	1162	1162	48
324	20230724	151800	195305775	1155	1157	1157	1155	1000
325	20230724	151700	194150482	1156	1156	1156	1156	1
326	20230724	151600	194149326	1155	1155	1155	1155	0
327	20230724	151500	194149326	1155	1155	1155	1155	0
328	20230724	151400	194149326	1155	1155	1155	1155	0
329	20230724	151300	194149326	1155	1155	1155	1155	0
330	20230724	151200	194149326	1155	1155	1155	1155	0
331	20230724	151100	194149326	1155	1155	1155	1155	0
332	20230724	151000	194149326	1155	1155	1155	1155	0
333	20230724	150900	194149326	1155	1155	1155	1155	0
334	20230724	150800	194149326	1155	1160	1160	1155	1172
335	20230724	150700	192789906	1162	1162	1162	1162	75
336	20230724	150600	192702756	1160	1160	1160	1160	0
337	20230724	150500	192702756	1160	1160	1160	1160	0
338	20230724	150400	192702756	1160	1160	1160	1160	151
339	20230724	150300	192527596	1162	1162	1162	1162	305
340	20230724	150200	192173186	1162	1162	1162	1162	0
341	20230724	150100	192173186	1162	1162	1162	1162	397
342	20230724	150000	191711872	1162	1162	1162	1162	0
343	20230724	145900	191711872	1162	1162	1162	1162	0
344	20230724	145800	191711872	1162	1163	1163	1162	100
345	20230724	145700	191595663	1163	1163	1163	1163	91
346	20230724	145600	191489830	1168	1168	1168	1168	0
347	20230724	145500	191489830	1168	1168	1168	1168	0
348	20230724	145400	191489830	1168	1168	1168	1168	214
349	20230724	145300	191239878	1168	1168	1168	1168	204
350	20230724	145200	191001606	1168	1168	1168	1168	450
351	20230724	145100	190476006	1168	1168	1168	1168	0
352	20230724	145000	190476006	1168	1168	1168	1168	0
353	20230724	144900	190476006	1168	1168	1168	1168	0
354	20230724	144800	190476006	1168	1168	1168	1168	100
355	20230724	144700	190359206	1168	1168	1168	1168	0
356	20230724	144600	190359206	1168	1168	1168	1168	0
357	20230724	144500	190359206	1168	1168	1168	1168	0
358	20230724	144400	190359206	1168	1168	1168	1168	10
359	20230724	144300	190347526	1168	1168	1168	1168	30
360	20230724	144200	190312486	1168	1168	1168	1168	13
361	20230724	144100	190297302	1168	1168	1168	1168	0
362	20230724	144000	190297302	1168	1168	1168	1168	0
363	20230724	143900	190297302	1168	1168	1168	1168	0
364	20230724	143800	190297302	1168	1168	1168	1168	0
365	20230724	143700	190297302	1168	1168	1168	1168	0
366	20230724	143600	190297302	1168	1168	1168	1168	0
367	20230724	143500	190297302	1168	1168	1168	1168	45
368	20230724	143400	190244742	1160	1160	1160	1160	0
369	20230724	143300	190244742	1160	1160	1160	1160	0
370	20230724	143200	190244742	1160	1160	1160	1160	0
371	20230724	143100	190244742	1160	1160	1160	1160	1728
372	20230724	143000	188240262	1168	1168	1168	1168	0
373	20230724	142900	188240262	1168	1168	1168	1168	0
374	20230724	142800	188240262	1168	1160	1168	1160	238
375	20230724	142700	187963974	1160	1161	1161	1160	461
376	20230724	142600	187428943	1161	1161	1161	1161	0
377	20230724	142500	187428943	1161	1161	1161	1161	1
378	20230724	142400	187427782	1161	1163	1163	1161	3000
379	20230724	142300	183940694	1171	1171	1171	1171	0
380	20230724	142200	183940694	1171	1171	1171	1171	0
381	20230724	142100	183940694	1171	1171	1171	1171	0
382	20230724	142000	183940694	1171	1171	1171	1171	0
383	20230724	141900	183940694	1171	1171	1171	1171	70
384	20230724	141800	183858724	1163	1163	1163	1163	0
385	20230724	141700	183858724	1163	1163	1163	1163	0
386	20230724	141600	183858724	1163	1163	1163	1163	0
387	20230724	141500	183858724	1163	1164	1164	1163	1501
388	20230724	141400	182112293	1163	1163	1163	1163	0
389	20230724	141300	182112293	1163	1163	1163	1163	0
390	20230724	141200	182112293	1163	1164	1164	1163	1000
391	20230724	141100	180948822	1164	1164	1164	1164	0
392	20230724	141000	180948822	1164	1164	1164	1164	0
393	20230724	140900	180948822	1164	1164	1164	1164	500
394	20230724	140800	180366822	1162	1162	1162	1162	0
395	20230724	140700	180366822	1162	1162	1162	1162	0
396	20230724	140600	180366822	1162	1162	1162	1162	0
397	20230724	140500	180366822	1162	1162	1162	1162	0
398	20230724	140400	180366822	1162	1162	1162	1162	0
399	20230724	140300	180366822	1162	1162	1162	1162	0
400	20230724	140200	180366822	1162	1162	1162	1162	0
401	20230724	140100	180366822	1162	1162	1162	1162	0
402	20230724	140000	180366822	1162	1162	1162	1162	154
403	20230724	135900	180187874	1171	1171	1171	1171	426
404	20230724	135800	179689028	1171	1171	1171	1171	0
405	20230724	135700	179689028	1171	1171	1171	1171	0
406	20230724	135600	179689028	1171	1171	1171	1171	0
407	20230724	135500	179689028	1171	1171	1171	1171	0
408	20230724	135400	179689028	1171	1171	1171	1171	0
409	20230724	135300	179689028	1171	1171	1171	1171	1000
410	20230724	135200	178518028	1175	1175	1175	1175	0
411	20230724	135100	178518028	1175	1175	1175	1175	0
412	20230724	135000	178518028	1175	1175	1175	1175	0
413	20230724	134900	178518028	1175	1175	1175	1175	0
414	20230724	134800	178518028	1175	1175	1175	1175	0
415	20230724	134700	178518028	1175	1175	1175	1175	0
416	20230724	134600	178518028	1175	1175	1175	1175	0
417	20230724	134500	178518028	1175	1175	1175	1175	0
418	20230724	134400	178518028	1175	1175	1175	1175	0
419	20230724	134300	178518028	1175	1175	1175	1175	0
420	20230724	134200	178518028	1175	1175	1175	1175	0
421	20230724	134100	178518028	1175	1175	1175	1175	0
422	20230724	134000	178518028	1175	1175	1175	1175	0
423	20230724	133900	178518028	1175	1174	1175	1174	400
424	20230724	133800	178048050	1174	1174	1174	1174	690
425	20230724	133700	177237990	1175	1175	1175	1175	0
426	20230724	133600	177237990	1175	1175	1175	1175	0
427	20230724	133500	177237990	1175	1175	1175	1175	0
428	20230724	133400	177237990	1175	1175	1175	1175	0
429	20230724	133300	177237990	1175	1175	1175	1175	0
430	20230724	133200	177237990	1175	1175	1175	1175	0
431	20230724	133100	177237990	1175	1170	1175	1170	1000
432	20230724	133000	176063143	1170	1167	1170	1167	310
433	20230724	132900	175700863	1159	1159	1159	1159	0
434	20230724	132800	175700863	1159	1159	1159	1159	0
435	20230724	132700	175700863	1159	1159	1159	1159	0
436	20230724	132600	175700863	1159	1159	1159	1159	0
437	20230724	132500	175700863	1159	1159	1159	1159	851
438	20230724	132400	174714554	1159	1163	1163	1150	5338
439	20230724	132300	168541783	1163	1163	1163	1163	1800
440	20230724	132200	166448383	1163	1170	1170	1163	12976
441	20230724	132100	151325692	1170	1170	1170	1170	0
442	20230724	132000	151325692	1170	1170	1170	1170	2000
443	20230724	131900	148985692	1170	1170	1170	1170	0
444	20230724	131800	148985692	1170	1170	1170	1170	0
445	20230724	131700	148985692	1170	1170	1170	1170	61
446	20230724	131600	148914322	1171	1173	1173	1171	4375
447	20230724	131500	143787187	1173	1173	1173	1173	0
448	20230724	131400	143787187	1173	1173	1173	1173	0
449	20230724	131300	143787187	1173	1173	1173	1173	0
450	20230724	131200	143787187	1173	1173	1173	1173	0
451	20230724	131100	143787187	1173	1173	1173	1173	0
452	20230724	131000	143787187	1173	1173	1173	1173	0
453	20230724	130900	143787187	1173	1173	1173	1173	0
454	20230724	130800	143787187	1173	1173	1173	1173	0
455	20230724	130700	143787187	1173	1173	1173	1173	0
456	20230724	130600	143787187	1173	1173	1173	1173	0
457	20230724	130500	143787187	1173	1173	1173	1173	0
458	20230724	130400	143787187	1173	1173	1173	1173	0
459	20230724	130300	143787187	1173	1173	1173	1173	0
460	20230724	130200	143787187	1173	1173	1173	1173	0
461	20230724	130100	143787187	1173	1173	1173	1173	0
462	20230724	130000	143787187	1173	1173	1173	1173	0
463	20230724	125900	143787187	1173	1173	1173	1173	38
464	20230724	125800	143742613	1172	1172	1172	1172	0
465	20230724	125700	143742613	1172	1172	1172	1172	0
466	20230724	125600	143742613	1172	1172	1172	1172	0
467	20230724	125500	143742613	1172	1172	1172	1172	0
468	20230724	125400	143742613	1172	1172	1172	1172	0
469	20230724	125300	143742613	1172	1172	1172	1172	500
470	20230724	125200	143156613	1172	1172	1172	1172	0
471	20230724	125100	143156613	1172	1172	1172	1172	0
472	20230724	125000	143156613	1172	1172	1172	1172	600
473	20230724	124900	142453413	1172	1174	1174	1172	2000
474	20230724	124800	140106745	1174	1174	1174	1174	0
475	20230724	124700	140106745	1174	1175	1175	1174	456
476	20230724	124600	139571161	1175	1175	1175	1175	0
477	20230724	124500	139571161	1175	1175	1175	1175	513
478	20230724	124400	138968386	1175	1175	1175	1175	144
479	20230724	124300	138799186	1176	1176	1176	1176	0
480	20230724	124200	138799186	1176	1176	1176	1176	113
481	20230724	124100	138666298	1175	1175	1175	1175	0
482	20230724	124000	138666298	1175	1175	1175	1175	9
483	20230724	123900	138655723	1175	1175	1175	1175	0
484	20230724	123800	138655723	1175	1175	1175	1175	0
485	20230724	123700	138655723	1175	1175	1175	1175	0
486	20230724	123600	138655723	1175	1175	1175	1175	62
487	20230724	123500	138582873	1175	1175	1175	1175	0
488	20230724	123400	138582873	1175	1175	1175	1175	0
489	20230724	123300	138582873	1175	1175	1175	1175	0
490	20230724	123200	138582873	1175	1175	1175	1175	0
491	20230724	123100	138582873	1175	1175	1175	1175	0
492	20230724	123000	138582873	1175	1175	1175	1175	0
493	20230724	122900	138582873	1175	1175	1175	1175	76
494	20230724	122800	138493573	1175	1175	1175	1175	0
495	20230724	122700	138493573	1175	1175	1175	1175	0
496	20230724	122600	138493573	1175	1175	1175	1175	2
497	20230724	122500	138491223	1178	1178	1178	1178	0
498	20230724	122400	138491223	1178	1178	1178	1178	3723
499	20230724	122300	134105529	1177	1177	1177	1177	0
500	20230724	122200	134105529	1177	1177	1177	1177	557
501	20230724	122100	133449940	1175	1175	1175	1175	400
502	20230724	122000	132979940	1176	1176	1176	1176	0
503	20230724	121900	132979940	1176	1177	1177	1176	98
504	20230724	121800	132864596	1177	1177	1177	1177	0
505	20230724	121700	132864596	1177	1177	1177	1177	0
506	20230724	121600	132864596	1177	1177	1177	1177	0
507	20230724	121500	132864596	1177	1177	1177	1177	0
508	20230724	121400	132864596	1177	1177	1177	1177	0
509	20230724	121300	132864596	1177	1177	1177	1177	0
510	20230724	121200	132864596	1177	1177	1177	1177	73
511	20230724	121100	132778675	1179	1179	1179	1179	0
512	20230724	121000	132778675	1179	1179	1179	1179	0
513	20230724	120900	132778675	1179	1179	1179	1179	0
514	20230724	120800	132778675	1179	1179	1179	1179	0
515	20230724	120700	132778675	1179	1179	1179	1179	2
516	20230724	120600	132776317	1179	1179	1179	1179	0
517	20230724	120500	132776317	1179	1179	1179	1179	0
518	20230724	120400	132776317	1179	1179	1179	1179	0
519	20230724	120300	132776317	1179	1179	1179	1179	0
520	20230724	120200	132776317	1179	1179	1179	1179	0
521	20230724	120100	132776317	1179	1179	1179	1179	0
522	20230724	120000	132776317	1179	1179	1179	1179	0
523	20230724	115900	132776317	1179	1179	1179	1179	40
524	20230724	115800	132729157	1179	1179	1179	1179	200
525	20230724	115700	132493357	1179	1179	1179	1179	100
526	20230724	115600	132375457	1173	1173	1173	1173	0
527	20230724	115500	132375457	1173	1173	1173	1173	0
528	20230724	115400	132375457	1173	1173	1173	1173	0
529	20230724	115300	132375457	1173	1173	1173	1173	0
530	20230724	115200	132375457	1173	1173	1173	1173	0
531	20230724	115100	132375457	1173	1173	1173	1173	0
532	20230724	115000	132375457	1173	1174	1174	1173	3004
533	20230724	114900	128850761	1175	1175	1175	1175	602
534	20230724	114800	128143411	1175	1175	1175	1175	0
535	20230724	114700	128143411	1175	1176	1176	1175	8625
536	20230724	114600	118000434	1177	1177	1177	1177	27
537	20230724	114500	117968655	1177	1177	1177	1177	633
538	20230724	114400	117223614	1187	1181	1187	1181	3288
539	20230724	114300	113328595	1179	1179	1179	1179	9
540	20230724	114200	113317984	1179	1179	1179	1179	0
541	20230724	114100	113317984	1179	1179	1179	1179	0
542	20230724	114000	113317984	1179	1179	1179	1179	168
543	20230724	113900	113119912	1179	1179	1179	1179	0
544	20230724	113800	113119912	1179	1179	1179	1179	0
545	20230724	113700	113119912	1179	1179	1179	1179	0
546	20230724	113600	113119912	1179	1179	1179	1179	501
547	20230724	113500	112529233	1179	1179	1179	1179	0
548	20230724	113400	112529233	1179	1179	1179	1179	0
549	20230724	113300	112529233	1179	1179	1179	1179	26
550	20230724	113200	112498579	1175	1175	1175	1175	366
551	20230724	113100	112068529	1179	1179	1179	1179	0
552	20230724	113000	112068529	1179	1179	1179	1179	0
553	20230724	112900	112068529	1179	1179	1179	1179	0
554	20230724	112800	112068529	1179	1179	1179	1179	26
555	20230724	112700	112037875	1175	1175	1175	1175	253
556	20230724	112600	111740600	1177	1177	1177	1177	0
557	20230724	112500	111740600	1177	1177	1177	1177	0
558	20230724	112400	111740600	1177	1177	1177	1177	0
559	20230724	112300	111740600	1177	1177	1177	1177	0
560	20230724	112200	111740600	1177	1177	1177	1177	0
561	20230724	112100	111740600	1177	1177	1177	1177	0
562	20230724	112000	111740600	1177	1177	1177	1177	1000
563	20230724	111900	110563600	1177	1177	1177	1177	0
564	20230724	111800	110563600	1177	1177	1177	1177	142
565	20230724	111700	110396466	1179	1179	1179	1179	0
566	20230724	111600	110396466	1179	1179	1179	1179	0
567	20230724	111500	110396466	1179	1179	1179	1179	0
568	20230724	111400	110396466	1179	1179	1179	1179	0
569	20230724	111300	110396466	1179	1179	1179	1179	0
570	20230724	111200	110396466	1179	1179	1179	1179	0
571	20230724	111100	110396466	1179	1179	1179	1179	1
572	20230724	111000	110395287	1179	1175	1179	1171	1202
573	20230724	110900	108984400	1181	1181	1181	1181	250
574	20230724	110800	108689150	1181	1181	1181	1181	0
575	20230724	110700	108689150	1181	1181	1181	1181	0
576	20230724	110600	108689150	1181	1181	1181	1181	0
577	20230724	110500	108689150	1181	1181	1181	1181	0
578	20230724	110400	108689150	1181	1181	1181	1181	0
579	20230724	110300	108689150	1181	1181	1181	1181	26
580	20230724	110200	108658444	1174	1174	1174	1174	0
581	20230724	110100	108658444	1174	1174	1174	1174	0
582	20230724	110000	108658444	1174	1174	1174	1174	255
583	20230724	105900	108359074	1181	1181	1181	1181	0
584	20230724	105800	108359074	1181	1181	1181	1181	26
585	20230724	105700	108328368	1174	1174	1174	1174	302
586	20230724	105600	107973820	1174	1174	1174	1174	2000
587	20230724	105500	105625820	1174	1174	1174	1174	169
588	20230724	105400	105427414	1172	1177	1177	1172	3891
589	20230724	105300	100860884	1177	1177	1177	1177	0
590	20230724	105200	100860884	1177	1177	1177	1177	100
591	20230724	105100	100743184	1177	1177	1177	1177	20
592	20230724	105000	100719644	1177	1177	1177	1177	0
593	20230724	104900	100719644	1177	1185	1185	1177	1853
594	20230724	104800	98538263	1185	1185	1185	1185	25
595	20230724	104700	98508638	1180	1180	1180	1180	0
596	20230724	104600	98508638	1180	1180	1180	1180	0
597	20230724	104500	98508638	1180	1180	1180	1180	0
598	20230724	104400	98508638	1180	1181	1181	1180	1270
599	20230724	104300	97009832	1182	1182	1182	1182	0
600	20230724	104200	97009832	1182	1183	1183	1182	678
601	20230724	104100	96208386	1185	1185	1185	1185	5
602	20230724	104000	96202461	1185	1185	1185	1185	1
603	20230724	103900	96201276	1185	1185	1185	1185	0
604	20230724	103800	96201276	1185	1185	1185	1185	0
605	20230724	103700	96201276	1185	1185	1185	1185	1
606	20230724	103600	96200091	1186	1186	1186	1186	5
607	20230724	103500	96194161	1188	1188	1188	1188	0
608	20230724	103400	96194161	1188	1188	1188	1188	0
609	20230724	103300	96194161	1188	1188	1188	1188	0
610	20230724	103200	96194161	1188	1188	1188	1188	100
611	20230724	103100	96075361	1182	1182	1182	1182	0
612	20230724	103000	96075361	1182	1182	1182	1182	0
613	20230724	102900	96075361	1182	1182	1182	1182	0
614	20230724	102800	96075361	1182	1182	1182	1182	0
615	20230724	102700	96075361	1182	1182	1182	1182	0
616	20230724	102600	96075361	1182	1182	1182	1182	0
617	20230724	102500	96075361	1182	1182	1182	1182	0
618	20230724	102400	96075361	1182	1182	1182	1182	0
619	20230724	102300	96075361	1182	1182	1182	1182	0
620	20230724	102200	96075361	1182	1182	1182	1182	0
621	20230724	102100	96075361	1182	1182	1182	1182	0
622	20230724	102000	96075361	1182	1182	1182	1182	0
623	20230724	101900	96075361	1182	1182	1182	1182	0
624	20230724	101800	96075361	1182	1182	1182	1182	0
625	20230724	101700	96075361	1182	1182	1182	1182	0
626	20230724	101600	96075361	1182	1182	1182	1182	0
627	20230724	101500	96075361	1182	1182	1182	1182	0
628	20230724	101400	96075361	1182	1186	1186	1182	200
629	20230724	101300	95838837	1186	1186	1186	1186	0
630	20230724	101200	95838837	1186	1186	1186	1186	0
631	20230724	101100	95838837	1186	1186	1186	1186	0
632	20230724	101000	95838837	1186	1184	1186	1184	1052
633	20230724	100900	94591269	1186	1186	1186	1186	0
634	20230724	100800	94591269	1186	1186	1186	1186	0
635	20230724	100700	94591269	1186	1186	1186	1186	0
636	20230724	100600	94591269	1186	1187	1187	1186	191
637	20230724	100500	94364561	1191	1191	1191	1191	164
638	20230724	100400	94169237	1187	1187	1187	1187	0
639	20230724	100300	94169237	1187	1187	1187	1187	700
640	20230724	100200	93338337	1187	1187	1187	1187	0
641	20230724	100100	93338337	1187	1187	1187	1187	0
642	20230724	100000	93338337	1187	1187	1187	1187	0
643	20230724	095900	93338337	1187	1187	1187	1187	0
644	20230724	095800	93338337	1187	1187	1187	1187	0
645	20230724	095700	93338337	1187	1187	1187	1187	0
646	20230724	095600	93338337	1187	1187	1187	1187	80
647	20230724	095500	93243377	1186	1186	1186	1186	27
648	20230724	095400	93211355	1185	1185	1185	1185	0
649	20230724	095300	93211355	1185	1185	1185	1185	337
650	20230724	095200	92812010	1186	1186	1186	1186	0
651	20230724	095100	92812010	1186	1186	1186	1186	9973
652	20230724	095000	80984032	1192	1192	1192	1192	375
653	20230724	094900	80537032	1191	1191	1191	1191	209
654	20230724	094800	80288113	1193	1193	1193	1193	0
655	20230724	094700	80288113	1193	1193	1193	1193	0
656	20230724	094600	80288113	1193	1193	1193	1193	0
657	20230724	094500	80288113	1193	1193	1193	1193	0
658	20230724	094400	80288113	1193	1193	1193	1193	0
659	20230724	094300	80288113	1193	1193	1193	1193	100
660	20230724	094200	80168813	1197	1197	1197	1197	0
661	20230724	094100	80168813	1197	1197	1197	1197	0
662	20230724	094000	80168813	1197	1197	1197	1197	1
663	20230724	093900	80167616	1193	1181	1193	1181	11361
664	20230724	093800	66699093	1181	1180	1181	1180	987
665	20230724	093700	65534407	1177	1177	1177	1177	0
666	20230724	093600	65534407	1177	1177	1177	1177	500
667	20230724	093500	64945907	1170	1170	1170	1170	0
668	20230724	093400	64945907	1170	1170	1170	1170	1000
669	20230724	093300	63775907	1170	1179	1179	1170	9886
670	20230724	093200	52194903	1173	1179	1181	1173	443
671	20230724	093100	51672464	1173	1173	1173	1173	29
672	20230724	093000	51638447	1173	1172	1173	1172	1106
673	20230724	092900	50341946	1173	1173	1173	1173	202
674	20230724	092800	50105000	1173	1175	1175	1173	2009
675	20230724	092700	47748314	1182	1182	1182	1182	0
676	20230724	092600	47748314	1182	1182	1182	1182	161
677	20230724	092500	47558012	1182	1182	1182	1182	501
678	20230724	092400	46965830	1182	1182	1182	1182	1
679	20230724	092300	46964648	1174	1175	1175	1174	900
680	20230724	092200	45907750	1175	1175	1175	1175	0
681	20230724	092100	45907750	1175	1176	1176	1175	3251
682	20230724	092000	42086378	1184	1184	1184	1184	167
683	20230724	091900	41888650	1184	1184	1184	1184	0
684	20230724	091800	41888650	1184	1179	1184	1176	2349
685	20230724	091700	39124043	1185	1185	1185	1185	0
686	20230724	091600	39124043	1185	1185	1185	1185	0
687	20230724	091500	39124043	1185	1185	1185	1185	160
688	20230724	091400	38934443	1186	1186	1186	1186	0
689	20230724	091300	38934443	1186	1183	1186	1182	1058
690	20230724	091200	37683597	1186	1186	1187	1186	3727
691	20230724	091100	33263354	1186	1186	1186	1186	1294
692	20230724	091000	31728670	1187	1182	1187	1182	668
693	20230724	090900	30938259	1182	1182	1182	1182	3541
694	20230724	090800	26752797	1187	1182	1187	1182	1277
695	20230724	090700	25243258	1182	1182	1182	1182	3863
696	20230724	090600	20677192	1181	1181	1181	1181	1168
697	20230724	090500	19297784	1182	1179	1182	1174	1725
698	20230724	090400	17262846	1178	1178	1178	1178	500
699	20230724	090300	16673846	1178	1180	1182	1178	3593
700	20230724	090200	12431200	1182	1182	1182	1182	1579
701	20230724	090100	10564822	1188	1193	1193	1188	3382
702	20230724	090000	6530800	1194	1193	1194	1193	5431