KissMeData/094850/min/candle-20230727.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230727	194500	351241430	8880	8880	8880	8880	1264
3	20230727	194400	351241430	8880	8880	8880	8880	0
4	20230727	194300	351241430	8880	8880	8880	8880	0
5	20230727	194200	351241430	8880	8880	8880	8880	0
6	20230727	194100	351241430	8880	8880	8880	8880	0
7	20230727	194000	351241430	8880	8880	8880	8880	0
8	20230727	193900	351241430	8880	8880	8880	8880	0
9	20230727	193800	351241430	8880	8880	8880	8880	0
10	20230727	193700	351241430	8880	8880	8880	8880	0
11	20230727	193600	351241430	8880	8880	8880	8880	0
12	20230727	193500	351241430	8880	8880	8880	8880	0
13	20230727	193400	351241430	8880	8880	8880	8880	0
14	20230727	193300	351241430	8880	8880	8880	8880	0
15	20230727	193200	351241430	8880	8880	8880	8880	0
16	20230727	193100	351241430	8880	8880	8880	8880	0
17	20230727	193000	351241430	8880	8880	8880	8880	0
18	20230727	192900	351241430	8880	8880	8880	8880	0
19	20230727	192800	351241430	8880	8880	8880	8880	0
20	20230727	192700	351241430	8880	8880	8880	8880	0
21	20230727	192600	351241430	8880	8880	8880	8880	0
22	20230727	192500	351241430	8880	8880	8880	8880	0
23	20230727	192400	351241430	8880	8880	8880	8880	0
24	20230727	192300	351241430	8880	8880	8880	8880	0
25	20230727	192200	351241430	8880	8880	8880	8880	0
26	20230727	192100	351241430	8880	8880	8880	8880	0
27	20230727	192000	351241430	8880	8880	8880	8880	0
28	20230727	191900	351241430	8880	8880	8880	8880	0
29	20230727	191800	351241430	8880	8880	8880	8880	0
30	20230727	191700	351241430	8880	8880	8880	8880	0
31	20230727	191600	351241430	8880	8880	8880	8880	0
32	20230727	191500	351241430	8880	8880	8880	8880	1264
33	20230727	191400	351241430	8880	8880	8880	8880	0
34	20230727	191300	351241430	8880	8880	8880	8880	0
35	20230727	191200	351241430	8880	8880	8880	8880	0
36	20230727	191100	351241430	8880	8880	8880	8880	0
37	20230727	191000	351241430	8880	8880	8880	8880	0
38	20230727	190900	351241430	8880	8880	8880	8880	0
39	20230727	190800	351241430	8880	8880	8880	8880	0
40	20230727	190700	351241430	8880	8880	8880	8880	0
41	20230727	190600	351241430	8880	8880	8880	8880	0
42	20230727	190500	351241430	8880	8880	8880	8880	0
43	20230727	190400	351241430	8880	8880	8880	8880	0
44	20230727	190300	351241430	8880	8880	8880	8880	0
45	20230727	190200	351241430	8880	8880	8880	8880	0
46	20230727	190100	351241430	8880	8880	8880	8880	0
47	20230727	190000	351241430	8880	8880	8880	8880	0
48	20230727	185900	351241430	8880	8880	8880	8880	0
49	20230727	185800	351241430	8880	8880	8880	8880	0
50	20230727	185700	351241430	8880	8880	8880	8880	0
51	20230727	185600	351241430	8880	8880	8880	8880	0
52	20230727	185500	351241430	8880	8880	8880	8880	0
53	20230727	185400	351241430	8880	8880	8880	8880	0
54	20230727	185300	351241430	8880	8880	8880	8880	0
55	20230727	185200	351241430	8880	8880	8880	8880	0
56	20230727	185100	351241430	8880	8880	8880	8880	0
57	20230727	185000	351241430	8880	8880	8880	8880	0
58	20230727	184900	351241430	8880	8880	8880	8880	0
59	20230727	184800	351241430	8880	8880	8880	8880	0
60	20230727	184700	351241430	8880	8880	8880	8880	0
61	20230727	184600	351241430	8880	8880	8880	8880	0
62	20230727	184500	351241430	8880	8880	8880	8880	1264
63	20230727	184400	351241430	8880	8880	8880	8880	0
64	20230727	184300	351241430	8880	8880	8880	8880	0
65	20230727	184200	351241430	8880	8880	8880	8880	0
66	20230727	184100	351241430	8880	8880	8880	8880	0
67	20230727	184000	351241430	8880	8880	8880	8880	0
68	20230727	183900	351241430	8880	8880	8880	8880	0
69	20230727	183800	351241430	8880	8880	8880	8880	0
70	20230727	183700	351241430	8880	8880	8880	8880	0
71	20230727	183600	351241430	8880	8880	8880	8880	0
72	20230727	183500	351241430	8880	8880	8880	8880	0
73	20230727	183400	351241430	8880	8880	8880	8880	0
74	20230727	183300	351241430	8880	8880	8880	8880	0
75	20230727	183200	351241430	8880	8880	8880	8880	0
76	20230727	183100	351241430	8880	8880	8880	8880	0
77	20230727	183000	351241430	8880	8880	8880	8880	0
78	20230727	182900	351241430	8880	8880	8880	8880	0
79	20230727	182800	351241430	8880	8880	8880	8880	0
80	20230727	182700	351241430	8880	8880	8880	8880	0
81	20230727	182600	351241430	8880	8880	8880	8880	0
82	20230727	182500	351241430	8880	8880	8880	8880	0
83	20230727	182400	351241430	8880	8880	8880	8880	0
84	20230727	182300	351241430	8880	8880	8880	8880	0
85	20230727	182200	351241430	8880	8880	8880	8880	0
86	20230727	182100	351241430	8880	8880	8880	8880	0
87	20230727	182000	351241430	8880	8880	8880	8880	0
88	20230727	181900	351241430	8880	8880	8880	8880	0
89	20230727	181800	351241430	8880	8880	8880	8880	0
90	20230727	181700	351241430	8880	8880	8880	8880	0
91	20230727	181600	351241430	8880	8880	8880	8880	0
92	20230727	181500	351241430	8880	8880	8880	8880	1264
93	20230727	181400	351241430	8880	8880	8880	8880	0
94	20230727	181300	351241430	8880	8880	8880	8880	0
95	20230727	181200	351241430	8880	8880	8880	8880	0
96	20230727	181100	351241430	8880	8880	8880	8880	0
97	20230727	181000	351241430	8880	8880	8880	8880	0
98	20230727	180900	351241430	8880	8880	8880	8880	0
99	20230727	180800	351241430	8880	8880	8880	8880	0
100	20230727	180700	351241430	8880	8880	8880	8880	0
101	20230727	180600	351241430	8880	8880	8880	8880	0
102	20230727	180500	351241430	8880	8880	8880	8880	0
103	20230727	180400	351241430	8880	8880	8880	8880	0
104	20230727	180300	351241430	8880	8880	8880	8880	0
105	20230727	180200	351241430	8880	8880	8880	8880	0
106	20230727	180100	351241430	8880	8880	8880	8880	0
107	20230727	180000	351241430	8880	8880	8880	8880	0
108	20230727	175900	351241430	8880	8880	8880	8880	0
109	20230727	175800	351241430	8880	8880	8880	8880	0
110	20230727	175700	351241430	8880	8880	8880	8880	0
111	20230727	175600	351241430	8880	8880	8880	8880	0
112	20230727	175500	351241430	8880	8880	8880	8880	0
113	20230727	175400	351241430	8880	8880	8880	8880	0
114	20230727	175300	351241430	8880	8880	8880	8880	0
115	20230727	175200	351241430	8880	8880	8880	8880	0
116	20230727	175100	351241430	8880	8880	8880	8880	0
117	20230727	175000	351241430	8880	8880	8880	8880	0
118	20230727	174900	351241430	8880	8880	8880	8880	0
119	20230727	174800	351241430	8880	8880	8880	8880	0
120	20230727	174700	351241430	8880	8880	8880	8880	0
121	20230727	174600	351241430	8880	8880	8880	8880	0
122	20230727	174500	351241430	8880	8880	8880	8880	1264
123	20230727	174400	351241430	8880	8880	8880	8880	0
124	20230727	174300	351241430	8880	8880	8880	8880	0
125	20230727	174200	351241430	8880	8880	8880	8880	0
126	20230727	174100	351241430	8880	8880	8880	8880	0
127	20230727	174000	351241430	8880	8880	8880	8880	0
128	20230727	173900	351241430	8880	8880	8880	8880	0
129	20230727	173800	351241430	8880	8880	8880	8880	0
130	20230727	173700	351241430	8880	8880	8880	8880	0
131	20230727	173600	351241430	8880	8880	8880	8880	0
132	20230727	173500	351241430	8880	8880	8880	8880	0
133	20230727	173400	351241430	8880	8880	8880	8880	0
134	20230727	173300	351241430	8880	8880	8880	8880	0
135	20230727	173200	351241430	8880	8880	8880	8880	0
136	20230727	173100	351241430	8880	8880	8880	8880	0
137	20230727	173000	351241430	8880	8880	8880	8880	0
138	20230727	172900	351241430	8880	8880	8880	8880	0
139	20230727	172800	351241430	8880	8880	8880	8880	0
140	20230727	172700	351241430	8880	8880	8880	8880	0
141	20230727	172600	351241430	8880	8880	8880	8880	0
142	20230727	172500	351241430	8880	8880	8880	8880	0
143	20230727	172400	351241430	8880	8880	8880	8880	0
144	20230727	172300	351241430	8880	8880	8880	8880	0
145	20230727	172200	351241430	8880	8880	8880	8880	0
146	20230727	172100	351241430	8880	8880	8880	8880	0
147	20230727	172000	351241430	8880	8880	8880	8880	0
148	20230727	171900	351241430	8880	8880	8880	8880	0
149	20230727	171800	351241430	8880	8880	8880	8880	0
150	20230727	171700	351241430	8880	8880	8880	8880	0
151	20230727	171600	351241430	8880	8880	8880	8880	0
152	20230727	171500	351241430	8880	8880	8880	8880	1264
153	20230727	171400	351241430	8880	8880	8880	8880	0
154	20230727	171300	351241430	8880	8880	8880	8880	0
155	20230727	171200	351241430	8880	8880	8880	8880	0
156	20230727	171100	351241430	8880	8880	8880	8880	0
157	20230727	171000	351241430	8880	8880	8880	8880	0
158	20230727	170900	351241430	8880	8880	8880	8880	0
159	20230727	170800	351241430	8880	8880	8880	8880	0
160	20230727	170700	351241430	8880	8880	8880	8880	0
161	20230727	170600	351241430	8880	8880	8880	8880	0
162	20230727	170500	351241430	8880	8880	8880	8880	0
163	20230727	170400	351241430	8880	8880	8880	8880	0
164	20230727	170300	351241430	8880	8880	8880	8880	0
165	20230727	170200	351241430	8880	8880	8880	8880	0
166	20230727	170100	351241430	8880	8880	8880	8880	0
167	20230727	170000	351241430	8880	8880	8880	8880	0
168	20230727	165900	351241430	8880	8880	8880	8880	0
169	20230727	165800	351241430	8880	8880	8880	8880	0
170	20230727	165700	351241430	8880	8880	8880	8880	0
171	20230727	165600	351241430	8880	8880	8880	8880	0
172	20230727	165500	351241430	8880	8880	8880	8880	0
173	20230727	165400	351241430	8880	8880	8880	8880	0
174	20230727	165300	351241430	8880	8880	8880	8880	0
175	20230727	165200	351241430	8880	8880	8880	8880	0
176	20230727	165100	351241430	8880	8880	8880	8880	0
177	20230727	165000	351241430	8880	8880	8880	8880	0
178	20230727	164900	351241430	8880	8880	8880	8880	0
179	20230727	164800	351241430	8880	8880	8880	8880	0
180	20230727	164700	351241430	8880	8880	8880	8880	0
181	20230727	164600	351241430	8880	8880	8880	8880	0
182	20230727	164500	351241430	8880	8880	8880	8880	1264
183	20230727	164400	351241430	8880	8880	8880	8880	0
184	20230727	164300	351241430	8880	8880	8880	8880	0
185	20230727	164200	351241430	8880	8880	8880	8880	0
186	20230727	164100	351241430	8880	8880	8880	8880	0
187	20230727	164000	351241430	8880	8880	8880	8880	0
188	20230727	163900	351241430	8880	8880	8880	8880	0
189	20230727	163800	351241430	8880	8880	8880	8880	0
190	20230727	163700	351241430	8880	8880	8880	8880	0
191	20230727	163600	351241430	8880	8880	8880	8880	0
192	20230727	163500	351241430	8880	8880	8880	8880	0
193	20230727	163400	351241430	8880	8880	8880	8880	0
194	20230727	163300	351241430	8880	8880	8880	8880	0
195	20230727	163200	351241430	8880	8880	8880	8880	0
196	20230727	163100	351241430	8880	8880	8880	8880	0
197	20230727	163000	351241430	8880	8880	8880	8880	0
198	20230727	162900	351241430	8880	8880	8880	8880	0
199	20230727	162800	351241430	8880	8880	8880	8880	0
200	20230727	162700	351241430	8880	8880	8880	8880	0
201	20230727	162600	351241430	8880	8880	8880	8880	0
202	20230727	162500	351241430	8880	8880	8880	8880	0
203	20230727	162400	351241430	8880	8880	8880	8880	0
204	20230727	162300	351241430	8880	8880	8880	8880	0
205	20230727	162200	351241430	8880	8880	8880	8880	0
206	20230727	162100	351241430	8880	8880	8880	8880	0
207	20230727	162000	351241430	8880	8880	8880	8880	0
208	20230727	161900	351241430	8880	8880	8880	8880	0
209	20230727	161800	351241430	8880	8880	8880	8880	0
210	20230727	161700	351241430	8880	8880	8880	8880	0
211	20230727	161600	351241430	8880	8880	8880	8880	0
212	20230727	161500	351241430	8880	8880	8880	8880	1264
213	20230727	161400	351241430	8880	8880	8880	8880	0
214	20230727	161300	351241430	8880	8880	8880	8880	0
215	20230727	161200	351241430	8880	8880	8880	8880	0
216	20230727	161100	351241430	8880	8880	8880	8880	0
217	20230727	161000	351241430	8880	8880	8880	8880	0
218	20230727	160900	351241430	8880	8880	8880	8880	0
219	20230727	160800	351241430	8880	8880	8880	8880	0
220	20230727	160700	351241430	8880	8880	8880	8880	0
221	20230727	160600	351241430	8880	8880	8880	8880	0
222	20230727	160500	351241430	8880	8880	8880	8880	0
223	20230727	160400	351241430	8880	8880	8880	8880	0
224	20230727	160300	351241430	8880	8880	8880	8880	0
225	20230727	160200	351241430	8880	8880	8880	8880	0
226	20230727	160100	351241430	8880	8880	8880	8880	0
227	20230727	160000	351241430	8880	8880	8880	8880	0
228	20230727	155900	351241430	8880	8880	8880	8880	0
229	20230727	155800	351241430	8880	8880	8880	8880	0
230	20230727	155700	351241430	8880	8880	8880	8880	0
231	20230727	155600	351241430	8880	8880	8880	8880	0
232	20230727	155500	351241430	8880	8880	8880	8880	0
233	20230727	155400	351241430	8880	8880	8880	8880	0
234	20230727	155300	351241430	8880	8880	8880	8880	0
235	20230727	155200	351241430	8880	8880	8880	8880	0
236	20230727	155100	351241430	8880	8880	8880	8880	0
237	20230727	155000	351241430	8880	8880	8880	8880	0
238	20230727	154900	351241430	8880	8880	8880	8880	0
239	20230727	154800	351241430	8880	8880	8880	8880	0
240	20230727	154700	351241430	8880	8880	8880	8880	0
241	20230727	154600	351241430	8880	8880	8880	8880	0
242	20230727	154500	351241430	8880	8880	8880	8880	1264
243	20230727	154400	351241430	8880	8880	8880	8880	0
244	20230727	154300	351241430	8880	8880	8880	8880	0
245	20230727	154200	351241430	8880	8880	8880	8880	0
246	20230727	154100	351241430	8880	8880	8880	8880	0
247	20230727	154000	351241430	8880	8880	8880	8880	0
248	20230727	153900	351241430	8880	8880	8880	8880	0
249	20230727	153800	351241430	8880	8880	8880	8880	0
250	20230727	153700	351241430	8880	8880	8880	8880	0
251	20230727	153600	351241430	8880	8880	8880	8880	0
252	20230727	153500	351241430	8880	8880	8880	8880	0
253	20230727	153400	351241430	8880	8880	8880	8880	0
254	20230727	153300	351241430	8880	8880	8880	8880	0
255	20230727	153200	351241430	8880	8880	8880	8880	0
256	20230727	153100	351241430	8880	8880	8880	8880	0
257	20230727	153000	351241430	8880	8880	8880	8880	1264
258	20230727	152900	340017110	8890	8890	8890	8890	0
259	20230727	152800	340017110	8890	8890	8890	8890	0
260	20230727	152700	340017110	8890	8890	8890	8890	0
261	20230727	152600	340017110	8890	8890	8890	8890	0
262	20230727	152500	340017110	8890	8890	8890	8890	0
263	20230727	152400	340017110	8890	8890	8890	8890	0
264	20230727	152300	340017110	8890	8890	8890	8890	0
265	20230727	152200	340017110	8890	8890	8890	8890	0
266	20230727	152100	340017110	8890	8890	8890	8890	0
267	20230727	152000	340017110	8890	8890	8890	8890	0
268	20230727	151900	340017110	8890	8890	8890	8890	9
269	20230727	151800	339937100	8890	8890	8890	8890	0
270	20230727	151700	339937100	8890	8890	8890	8890	3
271	20230727	151600	339910430	8890	8900	8900	8890	52
272	20230727	151500	339447650	8880	8880	8880	8880	12
273	20230727	151400	339341090	8900	8900	8900	8900	0
274	20230727	151300	339341090	8900	8900	8900	8900	12
275	20230727	151200	339234290	8900	8900	8900	8900	0
276	20230727	151100	339234290	8900	8900	8900	8900	12
277	20230727	151000	339127490	8900	8900	8900	8900	1
278	20230727	150900	339118590	8900	8900	8900	8900	0
279	20230727	150800	339118590	8900	8900	8900	8900	0
280	20230727	150700	339118590	8900	8900	8900	8900	22
281	20230727	150600	338922790	8910	8910	8910	8910	0
282	20230727	150500	338922790	8910	8910	8910	8910	1
283	20230727	150400	338913880	8910	8900	8910	8900	2
284	20230727	150300	338896070	8880	8880	8880	8880	0
285	20230727	150200	338896070	8880	8880	8880	8880	49
286	20230727	150100	338460950	8880	8880	8880	8880	0
287	20230727	150000	338460950	8880	8890	8890	8880	36
288	20230727	145900	338140980	8890	8890	8890	8890	84
289	20230727	145800	337394220	8890	8890	8890	8890	95
290	20230727	145700	336549670	8890	8890	8890	8890	37
291	20230727	145600	336220740	8900	8900	8900	8900	95
292	20230727	145500	335375240	8900	8890	8900	8890	217
293	20230727	145400	333444450	8900	8900	8900	8900	0
294	20230727	145300	333444450	8900	8900	8900	8900	29
295	20230727	145200	333186350	8910	8890	8910	8890	61
296	20230727	145100	332643060	8900	8900	8900	8900	0
297	20230727	145000	332643060	8900	8900	8900	8900	84
298	20230727	144900	331895460	8890	8900	8900	8890	11
299	20230727	144800	331797570	8910	8910	8910	8910	1
300	20230727	144700	331788660	8900	8910	8910	8900	83
301	20230727	144600	331049950	8890	8890	8890	8890	319
302	20230727	144500	328214040	8890	8890	8890	8890	0
303	20230727	144400	328214040	8890	8890	8890	8890	0
304	20230727	144300	328214040	8890	8890	8890	8890	11
305	20230727	144200	328116250	8920	8920	8920	8920	0
306	20230727	144100	328116250	8920	8920	8920	8920	0
307	20230727	144000	328116250	8920	8890	8920	8890	177
308	20230727	143900	326537740	8910	8900	8910	8890	336
309	20230727	143800	323548850	8900	8900	8900	8900	0
310	20230727	143700	323548850	8900	8900	8900	8900	11
311	20230727	143600	323450950	8920	8920	8920	8920	80
312	20230727	143500	322737350	8920	8920	8920	8920	17
313	20230727	143400	322585710	8900	8900	8900	8900	11
314	20230727	143300	322487810	8920	8920	8920	8920	70
315	20230727	143200	321863410	8920	8920	8920	8920	0
316	20230727	143100	321863410	8920	8900	8920	8900	90
317	20230727	143000	321060830	8930	8930	8930	8930	0
318	20230727	142900	321060830	8930	8930	8930	8930	0
319	20230727	142800	321060830	8930	8900	8930	8900	109
320	20230727	142700	320088670	8910	8910	8910	8910	232
321	20230727	142600	318021550	8900	8900	8900	8900	50
322	20230727	142500	317576550	8900	8890	8900	8890	21
323	20230727	142400	317389760	8890	8890	8890	8890	93
324	20230727	142300	316562990	8880	8890	8890	8880	800
325	20230727	142200	309458970	8880	8890	8890	8880	21
326	20230727	142100	309272460	8890	8890	8890	8890	81
327	20230727	142000	308552370	8880	8880	8880	8880	0
328	20230727	141900	308552370	8880	8890	8890	8880	12
329	20230727	141800	308445770	8890	8890	8890	8890	399
330	20230727	141700	304898660	8890	8890	8890	8890	0
331	20230727	141600	304898660	8890	8910	8910	8890	19
332	20230727	141500	304729610	8900	8890	8910	8880	146
333	20230727	141400	303430320	8900	8900	8900	8900	7
334	20230727	141300	303368020	8880	8900	8900	8880	19
335	20230727	141200	303199130	8890	8900	8900	8890	99
336	20230727	141100	302318950	8900	8900	8900	8900	7
337	20230727	141000	302256650	8880	8900	8900	8880	22
338	20230727	140900	302060990	8900	8900	8900	8900	50
339	20230727	140800	301615990	8900	8900	8900	8900	0
340	20230727	140700	301615990	8900	8910	8910	8900	101
341	20230727	140600	300716110	8910	8910	8910	8910	0
342	20230727	140500	300716110	8910	8910	8910	8910	1
343	20230727	140400	300707200	8910	8950	8950	8910	89
344	20230727	140300	299914010	8960	8960	8960	8960	0
345	20230727	140200	299914010	8960	8930	8960	8930	106
346	20230727	140100	298965830	8910	8910	8910	8910	102
347	20230727	140000	298057010	8920	8920	8920	8920	7
348	20230727	135900	297994570	8930	8930	8930	8930	10
349	20230727	135800	297905270	8930	8910	8930	8910	90
350	20230727	135700	297103350	8920	8910	8920	8910	118
351	20230727	135600	296051130	8910	8910	8910	8910	1
352	20230727	135500	296042220	8880	8880	8880	8880	105
353	20230727	135400	295109820	8880	8880	8880	8880	0
354	20230727	135300	295109820	8880	8880	8880	8880	0
355	20230727	135200	295109820	8880	8890	8890	8880	85
356	20230727	135100	294354910	8900	8900	8900	8900	1
357	20230727	135000	294346010	8870	8870	8870	8870	0
358	20230727	134900	294346010	8870	8870	8910	8870	112
359	20230727	134800	293352170	8870	8870	8870	8870	29
360	20230727	134700	293094940	8910	8910	8910	8910	10
361	20230727	134600	293005840	8870	8880	8880	8870	144
362	20230727	134500	291727890	8880	8880	8880	8880	38
363	20230727	134400	291390450	8880	8880	8880	8880	90
364	20230727	134300	290591250	8880	8880	8880	8880	602
365	20230727	134200	285245490	8890	8890	8890	8890	502
366	20230727	134100	280782710	8890	8890	8890	8890	76
367	20230727	134000	280107070	8890	8900	8900	8890	12
368	20230727	133900	280000380	8910	8910	8910	8910	3
369	20230727	133800	279973650	8910	8880	8910	8880	107
370	20230727	133700	279023190	8880	8880	8880	8880	12
371	20230727	133600	278916630	8900	8900	8900	8900	200
372	20230727	133500	277136630	8890	8890	8890	8890	69
373	20230727	133400	276523220	8890	8890	8890	8890	114
374	20230727	133300	275509760	8890	8890	8890	8890	0
375	20230727	133200	275509760	8890	8910	8910	8890	93
376	20230727	133100	274682970	8900	8900	8900	8900	0
377	20230727	133000	274682970	8900	8890	8900	8890	172
378	20230727	132900	273152200	8890	8850	8890	8850	76
379	20230727	132800	272479560	8890	8880	8890	8850	337
380	20230727	132700	269493010	8880	8880	8880	8880	240
381	20230727	132600	267361810	8880	8860	8880	8850	352
382	20230727	132500	264241810	8860	8860	8860	8860	0
383	20230727	132400	264241810	8860	8860	8860	8860	37
384	20230727	132300	263913990	8850	8850	8850	8850	73
385	20230727	132200	263267940	8850	8850	8850	8850	0
386	20230727	132100	263267940	8850	8840	8850	8830	665
387	20230727	132000	257392590	8840	8840	8840	8840	92
388	20230727	131900	256579310	8850	8850	8850	8850	86
389	20230727	131800	255818210	8850	8850	8850	8850	30
390	20230727	131700	255552710	8850	8850	8850	8850	150
391	20230727	131600	254225210	8850	8850	8850	8850	0
392	20230727	131500	254225210	8850	8850	8850	8850	86
393	20230727	131400	253464110	8850	8850	8850	8850	0
394	20230727	131300	253464110	8850	8850	8850	8850	69
395	20230727	131200	252853460	8850	8850	8850	8850	11
396	20230727	131100	252756110	8860	8860	8860	8860	0
397	20230727	131000	252756110	8860	8860	8860	8860	5
398	20230727	130900	252711810	8860	8860	8860	8860	5
399	20230727	130800	252667510	8870	8860	8870	8860	5
400	20230727	130700	252623180	8860	8860	8860	8860	1
401	20230727	130600	252614320	8850	8850	8850	8850	81
402	20230727	130500	251897470	8860	8850	8860	8850	51
403	20230727	130400	251446010	8850	8850	8850	8850	30
404	20230727	130300	251180510	8850	8850	8850	8850	15
405	20230727	130200	251047760	8870	8830	8870	8830	271
406	20230727	130100	248654790	8830	8830	8830	8830	0
407	20230727	130000	248654790	8830	8870	8870	8830	383
408	20230727	125900	245265940	8860	8860	8860	8860	0
409	20230727	125800	245265940	8860	8860	8860	8860	0
410	20230727	125700	245265940	8860	8860	8860	8860	96
411	20230727	125600	244415380	8860	8860	8860	8860	46
412	20230727	125500	244007820	8860	8880	8880	8860	483
413	20230727	125400	239723590	8880	8890	8890	8880	27
414	20230727	125300	239483820	8880	8880	8880	8880	58
415	20230727	125200	238968780	8880	8880	8880	8880	7
416	20230727	125100	238906620	8880	8880	8880	8880	20
417	20230727	125000	238729020	8870	8870	8870	8870	0
418	20230727	124900	238729020	8870	8870	8870	8870	0
419	20230727	124800	238729020	8870	8870	8870	8870	82
420	20230727	124700	238001680	8870	8870	8870	8870	180
421	20230727	124600	236405080	8870	8870	8870	8870	93
422	20230727	124500	235580170	8870	8870	8870	8870	0
423	20230727	124400	235580170	8870	8870	8870	8870	18
424	20230727	124300	235420510	8870	8870	8870	8870	56
425	20230727	124200	234923790	8870	8870	8870	8870	12
426	20230727	124100	234817350	8870	8870	8870	8870	0
427	20230727	124000	234817350	8870	8870	8870	8870	97
428	20230727	123900	233956960	8890	8880	8890	8880	3
429	20230727	123800	233930300	8870	8870	8870	8870	56
430	20230727	123700	233433580	8870	8870	8870	8870	13
431	20230727	123600	233318270	8880	8880	8880	8880	100
432	20230727	123500	232430270	8880	8870	8880	8870	84
433	20230727	123400	231685180	8870	8870	8870	8870	9
434	20230727	123300	231605350	8850	8850	8850	8850	0
435	20230727	123200	231605350	8850	8850	8850	8850	10
436	20230727	123100	231516850	8850	8850	8850	8850	635
437	20230727	123000	225897100	8880	8880	8880	8880	0
438	20230727	122900	225897100	8880	8880	8880	8880	1
439	20230727	122800	225888220	8880	8880	8880	8880	2
440	20230727	122700	225870460	8890	8890	8890	8890	0
441	20230727	122600	225870460	8890	8890	8890	8890	0
442	20230727	122500	225870460	8890	8890	8890	8890	5
443	20230727	122400	225826010	8880	8880	8880	8880	1000
444	20230727	122300	216946010	8820	8820	8820	8820	0
445	20230727	122200	216946010	8820	8820	8820	8820	98
446	20230727	122100	216081650	8820	8820	8820	8820	0
447	20230727	122000	216081650	8820	8820	8820	8820	245
448	20230727	121900	213920750	8840	8840	8840	8840	300
449	20230727	121800	211268750	8830	8830	8830	8830	5
450	20230727	121700	211224600	8830	8830	8830	8830	93
451	20230727	121600	210403410	8880	8870	8880	8870	1000
452	20230727	121500	201524410	8890	8890	8890	8890	0
453	20230727	121400	201524410	8890	8820	8890	8820	470
454	20230727	121300	197350940	8890	8840	8890	8830	534
455	20230727	121200	192616670	8840	8840	8840	8840	10
456	20230727	121100	192528270	8830	8840	8840	8830	20
457	20230727	121000	192351570	8890	8830	8890	8830	232
458	20230727	120900	190295490	8830	8830	8830	8830	0
459	20230727	120800	190295490	8830	8830	8830	8830	7
460	20230727	120700	190233680	8830	8830	8830	8830	14
461	20230727	120600	190110060	8810	8810	8810	8810	0
462	20230727	120500	190110060	8810	8810	8810	8810	93
463	20230727	120400	189290730	8810	8820	8820	8810	98
464	20230727	120300	188426690	8830	8830	8830	8830	50
465	20230727	120200	187985190	8830	8840	8840	8830	20
466	20230727	120100	187808490	8840	8840	8840	8840	20
467	20230727	120000	187631690	8840	8840	8840	8840	10
468	20230727	115900	187543290	8830	8850	8850	8830	158
469	20230727	115800	186147430	8810	8810	8810	8810	0
470	20230727	115700	186147430	8810	8810	8810	8810	0
471	20230727	115600	186147430	8810	8810	8810	8810	79
472	20230727	115500	185451440	8780	8840	8840	8780	2500
473	20230727	115400	163428000	8830	8830	8830	8830	0
474	20230727	115300	163428000	8830	8830	8830	8830	97
475	20230727	115200	162571490	8830	8830	8830	8830	5
476	20230727	115100	162527340	8830	8830	8830	8830	204
477	20230727	115000	160726020	8830	8830	8830	8830	450
478	20230727	114900	156752520	8830	8850	8850	8830	417
479	20230727	114800	153069190	8850	8850	8850	8850	33
480	20230727	114700	152777140	8850	8850	8850	8850	12
481	20230727	114600	152670940	8850	8850	8850	8850	0
482	20230727	114500	152670940	8850	8850	8850	8850	76
483	20230727	114400	151998340	8850	8850	8850	8850	38
484	20230727	114300	151662040	8850	8850	8850	8850	16
485	20230727	114200	151520440	8850	8840	8850	8840	91
486	20230727	114100	150715990	8850	8850	8850	8850	15
487	20230727	114000	150583240	8850	8850	8850	8850	0
488	20230727	113900	150583240	8850	8850	8850	8850	7
489	20230727	113800	150521290	8850	8860	8860	8850	50
490	20230727	113700	150078780	8850	8850	8850	8850	0
491	20230727	113600	150078780	8850	8850	8850	8850	97
492	20230727	113500	149220330	8890	8900	8900	8890	2
493	20230727	113400	149202540	8850	8850	8850	8850	0
494	20230727	113300	149202540	8850	8900	8900	8850	134
495	20230727	113200	148013800	8900	8900	8900	8900	0
496	20230727	113100	148013800	8900	8870	8900	8870	76
497	20230727	113000	147339650	8870	8840	8890	8830	23
498	20230727	112900	147135670	8820	8820	8820	8820	0
499	20230727	112800	147135670	8820	8880	8900	8820	2010
500	20230727	112700	129360230	8870	8870	8880	8870	104
501	20230727	112600	128437550	8870	8870	8870	8870	6
502	20230727	112500	128384330	8870	8870	8870	8870	0
503	20230727	112400	128384330	8870	8880	8880	8870	96
504	20230727	112300	127532800	8880	8880	8880	8880	0
505	20230727	112200	127532800	8880	8880	8880	8870	75
506	20230727	112100	126867510	8880	8880	8880	8880	49
507	20230727	112000	126432390	8870	8870	8870	8870	0
508	20230727	111900	126432390	8870	8880	8880	8870	107
509	20230727	111800	125483060	8880	8880	8880	8880	0
510	20230727	111700	125483060	8880	8880	8880	8880	142
511	20230727	111600	124222100	8890	8890	8890	8890	934
512	20230727	111500	115918840	8890	8890	8890	8890	300
513	20230727	111400	113251840	8890	8890	8900	8890	373
514	20230727	111300	109935770	8910	8910	8920	8900	500
515	20230727	111200	105482710	8920	8930	8930	8920	148
516	20230727	111100	104162070	8930	8930	8930	8930	52
517	20230727	111000	103697710	8920	8920	8920	8920	74
518	20230727	110900	103037630	8920	8920	8920	8920	0
519	20230727	110800	103037630	8920	8920	8920	8920	19
520	20230727	110700	102868150	8920	8920	8920	8920	66
521	20230727	110600	102279430	8920	8920	8920	8920	0
522	20230727	110500	102279430	8920	8920	8920	8920	104
523	20230727	110400	101351750	8910	8910	8910	8910	81
524	20230727	110300	100630040	8910	8910	8910	8910	0
525	20230727	110200	100630040	8910	8910	8910	8910	50
526	20230727	110100	100184540	8910	8910	8910	8910	91
527	20230727	110000	99373730	8920	8920	8920	8920	0
528	20230727	105900	99373730	8920	8920	8920	8920	10
529	20230727	105800	99284530	8910	8910	8910	8910	76
530	20230727	105700	98607370	8920	8920	8920	8920	40
531	20230727	105600	98250570	8920	8920	8920	8920	17
532	20230727	105500	98098930	8920	8920	8920	8920	2
533	20230727	105400	98081090	8920	8920	8920	8920	0
534	20230727	105300	98081090	8920	8920	8920	8920	79
535	20230727	105200	97376410	8930	8930	8930	8930	2
536	20230727	105100	97358550	8920	8920	8920	8920	0
537	20230727	105000	97358550	8920	8930	8930	8920	107
538	20230727	104900	96404100	8940	8940	8940	8940	50
539	20230727	104800	95957100	8930	8930	8930	8930	0
540	20230727	104700	95957100	8930	8930	8930	8930	78
541	20230727	104600	95260560	8940	8940	8940	8940	0
542	20230727	104500	95260560	8940	8940	8940	8940	0
543	20230727	104400	95260560	8940	8940	8940	8940	36
544	20230727	104300	94938720	8950	8950	8950	8950	8
545	20230727	104200	94867120	8940	8940	8940	8940	117
546	20230727	104100	93821140	8940	8950	8950	8940	2
547	20230727	104000	93803250	8930	8930	8930	8930	50
548	20230727	103900	93356750	8950	8950	8950	8950	0
549	20230727	103800	93356750	8950	8990	8990	8950	3
550	20230727	103700	93329860	9000	9000	9000	9000	0
551	20230727	103600	93329860	9000	8980	9020	8980	102
552	20230727	103500	92413210	8980	8980	8980	8980	8
553	20230727	103400	92341370	8980	9000	9000	8980	9
554	20230727	103300	92260450	8980	8980	8980	8980	6
555	20230727	103200	92206570	8980	8980	8980	8980	95
556	20230727	103100	91353470	8980	8980	8980	8980	1
557	20230727	103000	91344490	9010	8980	9010	8980	66
558	20230727	102900	90751780	8980	8980	8980	8980	6
559	20230727	102800	90697900	9010	9000	9010	9000	56
560	20230727	102700	90193790	9030	8980	9030	8980	161
561	20230727	102600	88746240	8980	8980	8980	8980	0
562	20230727	102500	88746240	8980	8980	8980	8980	4
563	20230727	102400	88710320	8980	8980	8980	8980	0
564	20230727	102300	88710320	8980	8920	8980	8920	52
565	20230727	102200	88246360	8920	8950	8970	8920	1328
566	20230727	102100	76352940	8950	8910	8950	8910	1724
567	20230727	102000	60970040	8910	8910	8910	8910	1
568	20230727	101900	60961130	8910	8910	8910	8910	0
569	20230727	101800	60961130	8910	8910	8910	8910	1
570	20230727	101700	60952220	8910	8910	8910	8910	0
571	20230727	101600	60952220	8910	8910	8910	8910	1
572	20230727	101500	60943310	8900	8900	8900	8900	200
573	20230727	101400	59163310	8900	8900	8900	8900	191
574	20230727	101300	57463410	8900	8900	8900	8900	0
575	20230727	101200	57463410	8900	8900	8900	8900	0
576	20230727	101100	57463410	8900	8900	8900	8900	16
577	20230727	101000	57321010	8900	8900	8900	8900	0
578	20230727	100900	57321010	8900	8900	8900	8900	0
579	20230727	100800	57321010	8900	8900	8900	8900	17
580	20230727	100700	57169710	8900	8900	8900	8900	26
581	20230727	100600	56938310	8920	8920	8920	8920	0
582	20230727	100500	56938310	8920	8920	8920	8920	1
583	20230727	100400	56929390	8920	8920	8920	8920	0
584	20230727	100300	56929390	8920	8920	8920	8920	0
585	20230727	100200	56929390	8920	8920	8920	8920	12
586	20230727	100100	56822350	8920	8920	8920	8910	44
587	20230727	100000	56429910	8910	8900	8910	8900	111
588	20230727	095900	55442000	8900	8900	8900	8900	3
589	20230727	095800	55415300	8890	8890	8890	8890	41
590	20230727	095700	55050810	8890	8880	8890	8880	58
591	20230727	095600	54535200	8870	8880	8880	8870	58
592	20230727	095500	54020360	8870	8870	8870	8870	2
593	20230727	095400	54002620	8880	8880	8880	8880	15
594	20230727	095300	53869420	8870	8880	8880	8870	344
595	20230727	095200	50817200	8880	8880	8880	8880	0
596	20230727	095100	50817200	8880	8890	8890	8880	302
597	20230727	095000	48135420	8890	8890	8890	8890	50
598	20230727	094900	47690920	8890	8890	8890	8890	0
599	20230727	094800	47690920	8890	8900	8900	8890	65
600	20230727	094700	47112970	8890	8890	8890	8890	0
601	20230727	094600	47112970	8890	8910	8910	8890	101
602	20230727	094500	46215060	8910	8910	8910	8910	10
603	20230727	094400	46125960	8910	8910	8910	8910	1
604	20230727	094300	46117050	8920	8920	8920	8920	2
605	20230727	094200	46099210	8920	8920	8920	8920	1
606	20230727	094100	46090290	8920	8920	8920	8920	1
607	20230727	094000	46081370	8920	8920	8920	8920	5
608	20230727	093900	46036770	8880	8880	8880	8880	0
609	20230727	093800	46036770	8880	8880	8880	8880	0
610	20230727	093700	46036770	8880	8880	8880	8880	3
611	20230727	093600	46010130	8880	8920	8920	8880	41
612	20230727	093500	45645860	8930	8950	8950	8930	12
613	20230727	093400	45538680	8960	8960	8960	8960	10
614	20230727	093300	45449080	8960	8960	8960	8960	0
615	20230727	093200	45449080	8960	8960	8960	8960	0
616	20230727	093100	45449080	8960	8940	8960	8940	1566
617	20230727	093000	31437270	8940	8940	8940	8940	0
618	20230727	092900	31437270	8940	8940	8940	8940	2
619	20230727	092800	31419390	8930	8930	8930	8930	18
620	20230727	092700	31258650	8930	8940	8940	8930	7
621	20230727	092600	31196100	8950	8950	8950	8950	0
622	20230727	092500	31196100	8950	8940	8950	8940	55
623	20230727	092400	30704350	8950	8950	8950	8950	0
624	20230727	092300	30704350	8950	8950	8950	8950	50
625	20230727	092200	30256850	8950	8880	8950	8880	383
626	20230727	092100	26855740	8890	8890	8890	8890	922
627	20230727	092000	18659160	8900	8930	8930	8900	910
628	20230727	091900	10537120	8930	8940	8940	8930	11
629	20230727	091800	10438790	8940	8950	8950	8940	13
630	20230727	091700	10322560	8940	8940	8940	8940	1
631	20230727	091600	10313620	8950	8950	8950	8950	1
632	20230727	091500	10304670	8910	8910	8910	8910	1
633	20230727	091400	10295760	8910	8910	8910	8910	0
634	20230727	091300	10295760	8910	8910	8910	8910	3
635	20230727	091200	10269030	8910	8910	8910	8910	2
636	20230727	091100	10251210	8910	8910	8910	8910	0
637	20230727	091000	10251210	8910	8900	8910	8900	47
638	20230727	090900	9832900	8910	8920	8920	8910	3
639	20230727	090800	9806160	8930	8930	8930	8930	2
640	20230727	090700	9788300	8950	8950	8950	8950	103
641	20230727	090600	8866450	8950	8960	8960	8950	168
642	20230727	090500	7362800	8970	8970	8970	8970	1
643	20230727	090400	7353830	8970	8960	8970	8960	2
644	20230727	090300	7335900	8900	8930	8930	8900	448
645	20230727	090200	3347080	8970	8860	8970	8860	277
646	20230727	090100	881860	8860	8860	8860	8860	1
647	20230727	090000	873000	8730	8730	8730	8730	100