KissMeData/299170/min/candle-20230727.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230727	203100	69499525	1868	1868	1868	1868	4960
3	20230727	203000	69499525	1868	1868	1868	1868	0
4	20230727	202900	69499525	1868	1868	1868	1868	0
5	20230727	202800	69499525	1868	1868	1868	1868	0
6	20230727	202700	69499525	1868	1868	1868	1868	0
7	20230727	202600	69499525	1868	1868	1868	1868	0
8	20230727	202500	69499525	1868	1868	1868	1868	0
9	20230727	202400	69499525	1868	1868	1868	1868	0
10	20230727	202300	69499525	1868	1868	1868	1868	0
11	20230727	202200	69499525	1868	1868	1868	1868	0
12	20230727	202100	69499525	1868	1868	1868	1868	0
13	20230727	202000	69499525	1868	1868	1868	1868	0
14	20230727	201900	69499525	1868	1868	1868	1868	0
15	20230727	201800	69499525	1868	1868	1868	1868	0
16	20230727	201700	69499525	1868	1868	1868	1868	0
17	20230727	201600	69499525	1868	1868	1868	1868	0
18	20230727	201500	69499525	1868	1868	1868	1868	0
19	20230727	201400	69499525	1868	1868	1868	1868	0
20	20230727	201300	69499525	1868	1868	1868	1868	0
21	20230727	201200	69499525	1868	1868	1868	1868	0
22	20230727	201100	69499525	1868	1868	1868	1868	0
23	20230727	201000	69499525	1868	1868	1868	1868	0
24	20230727	200900	69499525	1868	1868	1868	1868	0
25	20230727	200800	69499525	1868	1868	1868	1868	0
26	20230727	200700	69499525	1868	1868	1868	1868	0
27	20230727	200600	69499525	1868	1868	1868	1868	0
28	20230727	200500	69499525	1868	1868	1868	1868	0
29	20230727	200400	69499525	1868	1868	1868	1868	0
30	20230727	200300	69499525	1868	1868	1868	1868	0
31	20230727	200200	69499525	1868	1868	1868	1868	0
32	20230727	200100	69499525	1868	1868	1868	1868	4960
33	20230727	200000	69499525	1868	1868	1868	1868	0
34	20230727	195900	69499525	1868	1868	1868	1868	0
35	20230727	195800	69499525	1868	1868	1868	1868	0
36	20230727	195700	69499525	1868	1868	1868	1868	0
37	20230727	195600	69499525	1868	1868	1868	1868	0
38	20230727	195500	69499525	1868	1868	1868	1868	0
39	20230727	195400	69499525	1868	1868	1868	1868	0
40	20230727	195300	69499525	1868	1868	1868	1868	0
41	20230727	195200	69499525	1868	1868	1868	1868	0
42	20230727	195100	69499525	1868	1868	1868	1868	0
43	20230727	195000	69499525	1868	1868	1868	1868	0
44	20230727	194900	69499525	1868	1868	1868	1868	0
45	20230727	194800	69499525	1868	1868	1868	1868	0
46	20230727	194700	69499525	1868	1868	1868	1868	0
47	20230727	194600	69499525	1868	1868	1868	1868	0
48	20230727	194500	69499525	1868	1868	1868	1868	0
49	20230727	194400	69499525	1868	1868	1868	1868	0
50	20230727	194300	69499525	1868	1868	1868	1868	0
51	20230727	194200	69499525	1868	1868	1868	1868	0
52	20230727	194100	69499525	1868	1868	1868	1868	0
53	20230727	194000	69499525	1868	1868	1868	1868	0
54	20230727	193900	69499525	1868	1868	1868	1868	0
55	20230727	193800	69499525	1868	1868	1868	1868	0
56	20230727	193700	69499525	1868	1868	1868	1868	0
57	20230727	193600	69499525	1868	1868	1868	1868	0
58	20230727	193500	69499525	1868	1868	1868	1868	0
59	20230727	193400	69499525	1868	1868	1868	1868	0
60	20230727	193300	69499525	1868	1868	1868	1868	0
61	20230727	193200	69499525	1868	1868	1868	1868	0
62	20230727	193100	69499525	1868	1868	1868	1868	4960
63	20230727	193000	69499525	1868	1868	1868	1868	0
64	20230727	192900	69499525	1868	1868	1868	1868	0
65	20230727	192800	69499525	1868	1868	1868	1868	0
66	20230727	192700	69499525	1868	1868	1868	1868	0
67	20230727	192600	69499525	1868	1868	1868	1868	0
68	20230727	192500	69499525	1868	1868	1868	1868	0
69	20230727	192400	69499525	1868	1868	1868	1868	0
70	20230727	192300	69499525	1868	1868	1868	1868	0
71	20230727	192200	69499525	1868	1868	1868	1868	0
72	20230727	192100	69499525	1868	1868	1868	1868	0
73	20230727	192000	69499525	1868	1868	1868	1868	0
74	20230727	191900	69499525	1868	1868	1868	1868	0
75	20230727	191800	69499525	1868	1868	1868	1868	0
76	20230727	191700	69499525	1868	1868	1868	1868	0
77	20230727	191600	69499525	1868	1868	1868	1868	0
78	20230727	191500	69499525	1868	1868	1868	1868	0
79	20230727	191400	69499525	1868	1868	1868	1868	0
80	20230727	191300	69499525	1868	1868	1868	1868	0
81	20230727	191200	69499525	1868	1868	1868	1868	0
82	20230727	191100	69499525	1868	1868	1868	1868	0
83	20230727	191000	69499525	1868	1868	1868	1868	0
84	20230727	190900	69499525	1868	1868	1868	1868	0
85	20230727	190800	69499525	1868	1868	1868	1868	0
86	20230727	190700	69499525	1868	1868	1868	1868	0
87	20230727	190600	69499525	1868	1868	1868	1868	0
88	20230727	190500	69499525	1868	1868	1868	1868	0
89	20230727	190400	69499525	1868	1868	1868	1868	0
90	20230727	190300	69499525	1868	1868	1868	1868	0
91	20230727	190200	69499525	1868	1868	1868	1868	0
92	20230727	190100	69499525	1868	1868	1868	1868	4960
93	20230727	190000	69499525	1868	1868	1868	1868	0
94	20230727	185900	69499525	1868	1868	1868	1868	0
95	20230727	185800	69499525	1868	1868	1868	1868	0
96	20230727	185700	69499525	1868	1868	1868	1868	0
97	20230727	185600	69499525	1868	1868	1868	1868	0
98	20230727	185500	69499525	1868	1868	1868	1868	0
99	20230727	185400	69499525	1868	1868	1868	1868	0
100	20230727	185300	69499525	1868	1868	1868	1868	0
101	20230727	185200	69499525	1868	1868	1868	1868	0
102	20230727	185100	69499525	1868	1868	1868	1868	0
103	20230727	185000	69499525	1868	1868	1868	1868	0
104	20230727	184900	69499525	1868	1868	1868	1868	0
105	20230727	184800	69499525	1868	1868	1868	1868	0
106	20230727	184700	69499525	1868	1868	1868	1868	0
107	20230727	184600	69499525	1868	1868	1868	1868	0
108	20230727	184500	69499525	1868	1868	1868	1868	0
109	20230727	184400	69499525	1868	1868	1868	1868	0
110	20230727	184300	69499525	1868	1868	1868	1868	0
111	20230727	184200	69499525	1868	1868	1868	1868	0
112	20230727	184100	69499525	1868	1868	1868	1868	0
113	20230727	184000	69499525	1868	1868	1868	1868	0
114	20230727	183900	69499525	1868	1868	1868	1868	0
115	20230727	183800	69499525	1868	1868	1868	1868	0
116	20230727	183700	69499525	1868	1868	1868	1868	0
117	20230727	183600	69499525	1868	1868	1868	1868	0
118	20230727	183500	69499525	1868	1868	1868	1868	0
119	20230727	183400	69499525	1868	1868	1868	1868	0
120	20230727	183300	69499525	1868	1868	1868	1868	0
121	20230727	183200	69499525	1868	1868	1868	1868	0
122	20230727	183100	69499525	1868	1868	1868	1868	4960
123	20230727	183000	69499525	1868	1868	1868	1868	0
124	20230727	182900	69499525	1868	1868	1868	1868	0
125	20230727	182800	69499525	1868	1868	1868	1868	0
126	20230727	182700	69499525	1868	1868	1868	1868	0
127	20230727	182600	69499525	1868	1868	1868	1868	0
128	20230727	182500	69499525	1868	1868	1868	1868	0
129	20230727	182400	69499525	1868	1868	1868	1868	0
130	20230727	182300	69499525	1868	1868	1868	1868	0
131	20230727	182200	69499525	1868	1868	1868	1868	0
132	20230727	182100	69499525	1868	1868	1868	1868	0
133	20230727	182000	69499525	1868	1868	1868	1868	0
134	20230727	181900	69499525	1868	1868	1868	1868	0
135	20230727	181800	69499525	1868	1868	1868	1868	0
136	20230727	181700	69499525	1868	1868	1868	1868	0
137	20230727	181600	69499525	1868	1868	1868	1868	0
138	20230727	181500	69499525	1868	1868	1868	1868	0
139	20230727	181400	69499525	1868	1868	1868	1868	0
140	20230727	181300	69499525	1868	1868	1868	1868	0
141	20230727	181200	69499525	1868	1868	1868	1868	0
142	20230727	181100	69499525	1868	1868	1868	1868	0
143	20230727	181000	69499525	1868	1868	1868	1868	0
144	20230727	180900	69499525	1868	1868	1868	1868	0
145	20230727	180800	69499525	1868	1868	1868	1868	0
146	20230727	180700	69499525	1868	1868	1868	1868	0
147	20230727	180600	69499525	1868	1868	1868	1868	0
148	20230727	180500	69499525	1868	1868	1868	1868	0
149	20230727	180400	69499525	1868	1868	1868	1868	0
150	20230727	180300	69499525	1868	1868	1868	1868	0
151	20230727	180200	69499525	1868	1868	1868	1868	0
152	20230727	180100	69499525	1868	1868	1868	1868	4960
153	20230727	180000	69499525	1868	1868	1868	1868	0
154	20230727	175900	69499525	1868	1868	1868	1868	0
155	20230727	175800	69499525	1868	1868	1868	1868	0
156	20230727	175700	69499525	1868	1868	1868	1868	0
157	20230727	175600	69499525	1868	1868	1868	1868	0
158	20230727	175500	69499525	1868	1868	1868	1868	0
159	20230727	175400	69499525	1868	1868	1868	1868	0
160	20230727	175300	69499525	1868	1868	1868	1868	0
161	20230727	175200	69499525	1868	1868	1868	1868	0
162	20230727	175100	69499525	1868	1868	1868	1868	0
163	20230727	175000	69499525	1868	1868	1868	1868	0
164	20230727	174900	69499525	1868	1868	1868	1868	0
165	20230727	174800	69499525	1868	1868	1868	1868	0
166	20230727	174700	69499525	1868	1868	1868	1868	0
167	20230727	174600	69499525	1868	1868	1868	1868	0
168	20230727	174500	69499525	1868	1868	1868	1868	0
169	20230727	174400	69499525	1868	1868	1868	1868	0
170	20230727	174300	69499525	1868	1868	1868	1868	0
171	20230727	174200	69499525	1868	1868	1868	1868	0
172	20230727	174100	69499525	1868	1868	1868	1868	0
173	20230727	174000	69499525	1868	1868	1868	1868	0
174	20230727	173900	69499525	1868	1868	1868	1868	0
175	20230727	173800	69499525	1868	1868	1868	1868	0
176	20230727	173700	69499525	1868	1868	1868	1868	0
177	20230727	173600	69499525	1868	1868	1868	1868	0
178	20230727	173500	69499525	1868	1868	1868	1868	0
179	20230727	173400	69499525	1868	1868	1868	1868	0
180	20230727	173300	69499525	1868	1868	1868	1868	0
181	20230727	173200	69499525	1868	1868	1868	1868	0
182	20230727	173100	69499525	1868	1868	1868	1868	4960
183	20230727	173000	69499525	1868	1868	1868	1868	0
184	20230727	172900	69499525	1868	1868	1868	1868	0
185	20230727	172800	69499525	1868	1868	1868	1868	0
186	20230727	172700	69499525	1868	1868	1868	1868	0
187	20230727	172600	69499525	1868	1868	1868	1868	0
188	20230727	172500	69499525	1868	1868	1868	1868	0
189	20230727	172400	69499525	1868	1868	1868	1868	0
190	20230727	172300	69499525	1868	1868	1868	1868	0
191	20230727	172200	69499525	1868	1868	1868	1868	0
192	20230727	172100	69499525	1868	1868	1868	1868	0
193	20230727	172000	69499525	1868	1868	1868	1868	0
194	20230727	171900	69499525	1868	1868	1868	1868	0
195	20230727	171800	69499525	1868	1868	1868	1868	0
196	20230727	171700	69499525	1868	1868	1868	1868	0
197	20230727	171600	69499525	1868	1868	1868	1868	0
198	20230727	171500	69499525	1868	1868	1868	1868	0
199	20230727	171400	69499525	1868	1868	1868	1868	0
200	20230727	171300	69499525	1868	1868	1868	1868	0
201	20230727	171200	69499525	1868	1868	1868	1868	0
202	20230727	171100	69499525	1868	1868	1868	1868	0
203	20230727	171000	69499525	1868	1868	1868	1868	0
204	20230727	170900	69499525	1868	1868	1868	1868	0
205	20230727	170800	69499525	1868	1868	1868	1868	0
206	20230727	170700	69499525	1868	1868	1868	1868	0
207	20230727	170600	69499525	1868	1868	1868	1868	0
208	20230727	170500	69499525	1868	1868	1868	1868	0
209	20230727	170400	69499525	1868	1868	1868	1868	0
210	20230727	170300	69499525	1868	1868	1868	1868	0
211	20230727	170200	69499525	1868	1868	1868	1868	0
212	20230727	170100	69499525	1868	1868	1868	1868	4960
213	20230727	170000	69499525	1868	1868	1868	1868	0
214	20230727	165900	69499525	1868	1868	1868	1868	0
215	20230727	165800	69499525	1868	1868	1868	1868	0
216	20230727	165700	69499525	1868	1868	1868	1868	0
217	20230727	165600	69499525	1868	1868	1868	1868	0
218	20230727	165500	69499525	1868	1868	1868	1868	0
219	20230727	165400	69499525	1868	1868	1868	1868	0
220	20230727	165300	69499525	1868	1868	1868	1868	0
221	20230727	165200	69499525	1868	1868	1868	1868	0
222	20230727	165100	69499525	1868	1868	1868	1868	0
223	20230727	165000	69499525	1868	1868	1868	1868	0
224	20230727	164900	69499525	1868	1868	1868	1868	0
225	20230727	164800	69499525	1868	1868	1868	1868	0
226	20230727	164700	69499525	1868	1868	1868	1868	0
227	20230727	164600	69499525	1868	1868	1868	1868	0
228	20230727	164500	69499525	1868	1868	1868	1868	0
229	20230727	164400	69499525	1868	1868	1868	1868	0
230	20230727	164300	69499525	1868	1868	1868	1868	0
231	20230727	164200	69499525	1868	1868	1868	1868	0
232	20230727	164100	69499525	1868	1868	1868	1868	0
233	20230727	164000	69499525	1868	1868	1868	1868	0
234	20230727	163900	69499525	1868	1868	1868	1868	0
235	20230727	163800	69499525	1868	1868	1868	1868	0
236	20230727	163700	69499525	1868	1868	1868	1868	0
237	20230727	163600	69499525	1868	1868	1868	1868	0
238	20230727	163500	69499525	1868	1868	1868	1868	0
239	20230727	163400	69499525	1868	1868	1868	1868	0
240	20230727	163300	69499525	1868	1868	1868	1868	0
241	20230727	163200	69499525	1868	1868	1868	1868	0
242	20230727	163100	69499525	1868	1868	1868	1868	4960
243	20230727	163000	69499525	1868	1868	1868	1868	0
244	20230727	162900	69499525	1868	1868	1868	1868	0
245	20230727	162800	69499525	1868	1868	1868	1868	0
246	20230727	162700	69499525	1868	1868	1868	1868	0
247	20230727	162600	69499525	1868	1868	1868	1868	0
248	20230727	162500	69499525	1868	1868	1868	1868	0
249	20230727	162400	69499525	1868	1868	1868	1868	0
250	20230727	162300	69499525	1868	1868	1868	1868	0
251	20230727	162200	69499525	1868	1868	1868	1868	0
252	20230727	162100	69499525	1868	1868	1868	1868	0
253	20230727	162000	69499525	1868	1868	1868	1868	0
254	20230727	161900	69499525	1868	1868	1868	1868	0
255	20230727	161800	69499525	1868	1868	1868	1868	0
256	20230727	161700	69499525	1868	1868	1868	1868	0
257	20230727	161600	69499525	1868	1868	1868	1868	0
258	20230727	161500	69499525	1868	1868	1868	1868	0
259	20230727	161400	69499525	1868	1868	1868	1868	0
260	20230727	161300	69499525	1868	1868	1868	1868	0
261	20230727	161200	69499525	1868	1868	1868	1868	0
262	20230727	161100	69499525	1868	1868	1868	1868	0
263	20230727	161000	69499525	1868	1868	1868	1868	0
264	20230727	160900	69499525	1868	1868	1868	1868	0
265	20230727	160800	69499525	1868	1868	1868	1868	0
266	20230727	160700	69499525	1868	1868	1868	1868	0
267	20230727	160600	69499525	1868	1868	1868	1868	0
268	20230727	160500	69499525	1868	1868	1868	1868	0
269	20230727	160400	69499525	1868	1868	1868	1868	0
270	20230727	160300	69499525	1868	1868	1868	1868	0
271	20230727	160200	69499525	1868	1868	1868	1868	0
272	20230727	160100	69499525	1868	1868	1868	1868	4960
273	20230727	160000	69499525	1868	1868	1868	1868	0
274	20230727	155900	69499525	1868	1868	1868	1868	0
275	20230727	155800	69499525	1868	1868	1868	1868	0
276	20230727	155700	69499525	1868	1868	1868	1868	0
277	20230727	155600	69499525	1868	1868	1868	1868	0
278	20230727	155500	69499525	1868	1868	1868	1868	0
279	20230727	155400	69499525	1868	1868	1868	1868	0
280	20230727	155300	69499525	1868	1868	1868	1868	0
281	20230727	155200	69499525	1868	1868	1868	1868	0
282	20230727	155100	69499525	1868	1868	1868	1868	0
283	20230727	155000	69499525	1868	1868	1868	1868	0
284	20230727	154900	69499525	1868	1868	1868	1868	0
285	20230727	154800	69499525	1868	1868	1868	1868	0
286	20230727	154700	69499525	1868	1868	1868	1868	0
287	20230727	154600	69499525	1868	1868	1868	1868	0
288	20230727	154500	69499525	1868	1868	1868	1868	0
289	20230727	154400	69499525	1868	1868	1868	1868	0
290	20230727	154300	69499525	1868	1868	1868	1868	0
291	20230727	154200	69499525	1868	1868	1868	1868	0
292	20230727	154100	69499525	1868	1868	1868	1868	0
293	20230727	154000	69499525	1868	1868	1868	1868	0
294	20230727	153900	69499525	1868	1868	1868	1868	0
295	20230727	153800	69499525	1868	1868	1868	1868	0
296	20230727	153700	69499525	1868	1868	1868	1868	0
297	20230727	153600	69499525	1868	1868	1868	1868	0
298	20230727	153500	69499525	1868	1868	1868	1868	0
299	20230727	153400	69499525	1868	1868	1868	1868	0
300	20230727	153300	69499525	1868	1868	1868	1868	0
301	20230727	153200	69499525	1868	1868	1868	1868	0
302	20230727	153100	69499525	1868	1868	1868	1868	4960
303	20230727	153000	69499525	1868	1868	1868	1868	4960
304	20230727	152900	60234245	1875	1875	1875	1875	0
305	20230727	152800	60234245	1875	1875	1875	1875	0
306	20230727	152700	60234245	1875	1875	1875	1875	0
307	20230727	152600	60234245	1875	1875	1875	1875	0
308	20230727	152500	60234245	1875	1875	1875	1875	0
309	20230727	152400	60234245	1875	1875	1875	1875	0
310	20230727	152300	60234245	1875	1875	1875	1875	0
311	20230727	152200	60234245	1875	1875	1875	1875	0
312	20230727	152100	60234245	1875	1875	1875	1875	0
313	20230727	152000	60234245	1875	1875	1875	1875	0
314	20230727	151900	60234245	1875	1875	1875	1875	0
315	20230727	151800	60234245	1875	1875	1875	1875	0
316	20230727	151700	60234245	1875	1875	1875	1875	1000
317	20230727	151600	58359245	1875	1875	1875	1875	0
318	20230727	151500	58359245	1875	1870	1875	1870	84
319	20230727	151400	58202145	1869	1869	1869	1869	0
320	20230727	151300	58202145	1869	1869	1869	1869	183
321	20230727	151200	57860118	1870	1870	1870	1870	0
322	20230727	151100	57860118	1870	1870	1870	1870	0
323	20230727	151000	57860118	1870	1870	1870	1870	20
324	20230727	150900	57822718	1872	1872	1872	1872	0
325	20230727	150800	57822718	1872	1872	1872	1872	0
326	20230727	150700	57822718	1872	1872	1872	1872	2
327	20230727	150600	57818974	1870	1870	1870	1870	0
328	20230727	150500	57818974	1870	1870	1870	1870	20
329	20230727	150400	57781574	1870	1870	1870	1870	0
330	20230727	150300	57781574	1870	1870	1870	1870	0
331	20230727	150200	57781574	1870	1870	1870	1870	0
332	20230727	150100	57781574	1870	1870	1870	1870	0
333	20230727	150000	57781574	1870	1870	1870	1870	0
334	20230727	145900	57781574	1870	1870	1870	1870	0
335	20230727	145800	57781574	1870	1870	1870	1870	0
336	20230727	145700	57781574	1870	1870	1870	1870	0
337	20230727	145600	57781574	1870	1870	1870	1870	98
338	20230727	145500	57598314	1870	1870	1870	1870	0
339	20230727	145400	57598314	1870	1870	1870	1870	0
340	20230727	145300	57598314	1870	1871	1871	1870	500
341	20230727	145200	56663305	1872	1872	1872	1872	0
342	20230727	145100	56663305	1872	1872	1872	1872	0
343	20230727	145000	56663305	1872	1872	1872	1872	0
344	20230727	144900	56663305	1872	1872	1872	1872	0
345	20230727	144800	56663305	1872	1879	1879	1872	1205
346	20230727	144700	54407296	1879	1879	1879	1879	9
347	20230727	144600	54390385	1877	1877	1877	1877	0
348	20230727	144500	54390385	1877	1877	1877	1877	0
349	20230727	144400	54390385	1877	1877	1877	1877	0
350	20230727	144300	54390385	1877	1877	1877	1877	0
351	20230727	144200	54390385	1877	1877	1877	1877	0
352	20230727	144100	54390385	1877	1877	1877	1877	0
353	20230727	144000	54390385	1877	1877	1877	1877	0
354	20230727	143900	54390385	1877	1877	1877	1877	0
355	20230727	143800	54390385	1877	1877	1877	1877	0
356	20230727	143700	54390385	1877	1877	1877	1877	200
357	20230727	143600	54014985	1877	1877	1877	1877	0
358	20230727	143500	54014985	1877	1877	1877	1877	0
359	20230727	143400	54014985	1877	1877	1877	1877	17
360	20230727	143300	53983076	1877	1877	1877	1877	0
361	20230727	143200	53983076	1877	1877	1877	1877	1000
362	20230727	143100	52106076	1875	1875	1875	1875	0
363	20230727	143000	52106076	1875	1876	1876	1875	10
364	20230727	142900	52087325	1875	1875	1875	1875	0
365	20230727	142800	52087325	1875	1875	1875	1875	50
366	20230727	142700	51993575	1875	1875	1875	1875	0
367	20230727	142600	51993575	1875	1875	1875	1875	0
368	20230727	142500	51993575	1875	1875	1875	1875	0
369	20230727	142400	51993575	1875	1875	1875	1875	0
370	20230727	142300	51993575	1875	1875	1875	1875	0
371	20230727	142200	51993575	1875	1876	1876	1875	623
372	20230727	142100	50825446	1877	1877	1877	1877	0
373	20230727	142000	50825446	1877	1877	1877	1877	0
374	20230727	141900	50825446	1877	1877	1877	1877	0
375	20230727	141800	50825446	1877	1877	1877	1877	0
376	20230727	141700	50825446	1877	1877	1877	1877	0
377	20230727	141600	50825446	1877	1877	1877	1877	0
378	20230727	141500	50825446	1877	1877	1877	1877	0
379	20230727	141400	50825446	1877	1877	1877	1877	0
380	20230727	141300	50825446	1877	1877	1877	1877	1
381	20230727	141200	50823569	1876	1876	1876	1876	8
382	20230727	141100	50808561	1875	1875	1875	1875	1130
383	20230727	141000	48689811	1875	1875	1875	1875	0
384	20230727	140900	48689811	1875	1875	1875	1875	0
385	20230727	140800	48689811	1875	1875	1875	1875	311
386	20230727	140700	48106686	1875	1875	1875	1875	0
387	20230727	140600	48106686	1875	1875	1875	1875	0
388	20230727	140500	48106686	1875	1875	1875	1875	1
389	20230727	140400	48104811	1870	1870	1870	1870	0
390	20230727	140300	48104811	1870	1870	1870	1870	0
391	20230727	140200	48104811	1870	1870	1870	1870	0
392	20230727	140100	48104811	1870	1870	1870	1870	0
393	20230727	140000	48104811	1870	1870	1870	1870	0
394	20230727	135900	48104811	1870	1870	1870	1870	200
395	20230727	135800	47730811	1874	1874	1874	1874	0
396	20230727	135700	47730811	1874	1874	1874	1874	0
397	20230727	135600	47730811	1874	1874	1874	1874	0
398	20230727	135500	47730811	1874	1874	1874	1874	0
399	20230727	135400	47730811	1874	1874	1874	1874	0
400	20230727	135300	47730811	1874	1874	1874	1874	200
401	20230727	135200	47356011	1874	1874	1874	1874	0
402	20230727	135100	47356011	1874	1874	1874	1874	0
403	20230727	135000	47356011	1874	1874	1874	1874	0
404	20230727	134900	47356011	1874	1874	1874	1874	0
405	20230727	134800	47356011	1874	1874	1874	1874	0
406	20230727	134700	47356011	1874	1874	1874	1874	0
407	20230727	134600	47356011	1874	1874	1874	1874	0
408	20230727	134500	47356011	1874	1874	1874	1874	0
409	20230727	134400	47356011	1874	1874	1874	1874	0
410	20230727	134300	47356011	1874	1874	1874	1874	0
411	20230727	134200	47356011	1874	1874	1874	1874	2
412	20230727	134100	47352263	1870	1870	1870	1870	0
413	20230727	134000	47352263	1870	1870	1870	1870	0
414	20230727	133900	47352263	1870	1870	1870	1870	0
415	20230727	133800	47352263	1870	1870	1870	1870	0
416	20230727	133700	47352263	1870	1870	1870	1870	0
417	20230727	133600	47352263	1870	1870	1870	1870	0
418	20230727	133500	47352263	1870	1870	1870	1870	0
419	20230727	133400	47352263	1870	1870	1870	1870	0
420	20230727	133300	47352263	1870	1870	1870	1870	0
421	20230727	133200	47352263	1870	1870	1870	1870	0
422	20230727	133100	47352263	1870	1870	1870	1870	0
423	20230727	133000	47352263	1870	1870	1870	1870	0
424	20230727	132900	47352263	1870	1870	1870	1870	0
425	20230727	132800	47352263	1870	1870	1870	1870	0
426	20230727	132700	47352263	1870	1870	1870	1870	0
427	20230727	132600	47352263	1870	1870	1870	1870	0
428	20230727	132500	47352263	1870	1870	1870	1870	0
429	20230727	132400	47352263	1870	1870	1870	1870	0
430	20230727	132300	47352263	1870	1870	1870	1870	0
431	20230727	132200	47352263	1870	1870	1870	1870	0
432	20230727	132100	47352263	1870	1870	1870	1870	480
433	20230727	132000	46454663	1873	1876	1876	1873	454
434	20230727	131900	45603985	1876	1876	1876	1876	0
435	20230727	131800	45603985	1876	1876	1876	1876	0
436	20230727	131700	45603985	1876	1876	1876	1876	0
437	20230727	131600	45603985	1876	1876	1876	1876	0
438	20230727	131500	45603985	1876	1876	1876	1876	0
439	20230727	131400	45603985	1876	1876	1876	1876	0
440	20230727	131300	45603985	1876	1876	1876	1876	0
441	20230727	131200	45603985	1876	1876	1876	1876	0
442	20230727	131100	45603985	1876	1876	1876	1876	0
443	20230727	131000	45603985	1876	1876	1876	1876	0
444	20230727	130900	45603985	1876	1876	1876	1876	0
445	20230727	130800	45603985	1876	1876	1876	1876	338
446	20230727	130700	44969897	1876	1876	1876	1876	0
447	20230727	130600	44969897	1876	1876	1876	1876	0
448	20230727	130500	44969897	1876	1876	1876	1876	0
449	20230727	130400	44969897	1876	1876	1876	1876	0
450	20230727	130300	44969897	1876	1876	1876	1876	0
451	20230727	130200	44969897	1876	1876	1876	1876	0
452	20230727	130100	44969897	1876	1876	1876	1876	531
453	20230727	130000	43973741	1873	1873	1873	1873	0
454	20230727	125900	43973741	1873	1873	1873	1873	235
455	20230727	125800	43533586	1873	1873	1873	1873	0
456	20230727	125700	43533586	1873	1873	1873	1873	10
457	20230727	125600	43514856	1873	1873	1873	1873	300
458	20230727	125500	42952956	1873	1873	1873	1873	0
459	20230727	125400	42952956	1873	1873	1873	1873	0
460	20230727	125300	42952956	1873	1873	1873	1873	0
461	20230727	125200	42952956	1873	1873	1873	1873	0
462	20230727	125100	42952956	1873	1873	1873	1873	0
463	20230727	125000	42952956	1873	1873	1873	1873	0
464	20230727	124900	42952956	1873	1873	1873	1873	0
465	20230727	124800	42952956	1873	1873	1873	1873	0
466	20230727	124700	42952956	1873	1873	1873	1873	0
467	20230727	124600	42952956	1873	1873	1873	1873	0
468	20230727	124500	42952956	1873	1873	1873	1873	0
469	20230727	124400	42952956	1873	1873	1873	1873	0
470	20230727	124300	42952956	1873	1873	1873	1873	0
471	20230727	124200	42952956	1873	1873	1873	1873	0
472	20230727	124100	42952956	1873	1873	1873	1873	0
473	20230727	124000	42952956	1873	1873	1873	1873	0
474	20230727	123900	42952956	1873	1873	1873	1873	1
475	20230727	123800	42951083	1872	1872	1872	1872	0
476	20230727	123700	42951083	1872	1872	1872	1872	0
477	20230727	123600	42951083	1872	1872	1872	1872	0
478	20230727	123500	42951083	1872	1872	1872	1872	0
479	20230727	123400	42951083	1872	1872	1872	1872	30
480	20230727	123300	42894923	1872	1872	1872	1872	0
481	20230727	123200	42894923	1872	1872	1872	1872	0
482	20230727	123100	42894923	1872	1872	1872	1872	0
483	20230727	123000	42894923	1872	1872	1872	1872	0
484	20230727	122900	42894923	1872	1864	1872	1864	697
485	20230727	122800	41595707	1864	1864	1864	1864	0
486	20230727	122700	41595707	1864	1864	1864	1864	50
487	20230727	122600	41502507	1864	1864	1864	1864	54
488	20230727	122500	41401851	1864	1864	1864	1864	0
489	20230727	122400	41401851	1864	1864	1864	1864	100
490	20230727	122300	41215451	1863	1863	1863	1863	0
491	20230727	122200	41215451	1863	1863	1863	1863	0
492	20230727	122100	41215451	1863	1864	1864	1863	374
493	20230727	122000	40518589	1868	1868	1868	1868	1
494	20230727	121900	40516721	1865	1865	1865	1865	500
495	20230727	121800	39584221	1865	1866	1866	1865	2033
496	20230727	121700	35792076	1867	1867	1867	1867	1000
497	20230727	121600	33925076	1870	1870	1870	1870	0
498	20230727	121500	33925076	1870	1867	1870	1867	80
499	20230727	121400	33775536	1867	1867	1867	1867	0
500	20230727	121300	33775536	1867	1867	1867	1867	30
501	20230727	121200	33719526	1868	1869	1869	1868	102
502	20230727	121100	33528889	1872	1872	1872	1872	0
503	20230727	121000	33528889	1872	1872	1872	1872	0
504	20230727	120900	33528889	1872	1873	1873	1872	222
505	20230727	120800	33113215	1876	1876	1876	1876	0
506	20230727	120700	33113215	1876	1876	1876	1876	0
507	20230727	120600	33113215	1876	1876	1876	1876	0
508	20230727	120500	33113215	1876	1876	1876	1876	0
509	20230727	120400	33113215	1876	1876	1876	1876	0
510	20230727	120300	33113215	1876	1876	1876	1876	10
511	20230727	120200	33094455	1877	1877	1877	1877	0
512	20230727	120100	33094455	1877	1877	1877	1877	0
513	20230727	120000	33094455	1877	1877	1877	1877	0
514	20230727	115900	33094455	1877	1877	1877	1877	0
515	20230727	115800	33094455	1877	1877	1877	1877	0
516	20230727	115700	33094455	1877	1877	1877	1877	0
517	20230727	115600	33094455	1877	1877	1877	1877	0
518	20230727	115500	33094455	1877	1877	1877	1877	0
519	20230727	115400	33094455	1877	1877	1877	1877	0
520	20230727	115300	33094455	1877	1877	1877	1877	0
521	20230727	115200	33094455	1877	1877	1877	1877	0
522	20230727	115100	33094455	1877	1877	1877	1877	0
523	20230727	115000	33094455	1877	1877	1877	1877	0
524	20230727	114900	33094455	1877	1877	1877	1877	0
525	20230727	114800	33094455	1877	1877	1877	1877	0
526	20230727	114700	33094455	1877	1877	1877	1877	0
527	20230727	114600	33094455	1877	1877	1877	1877	39
528	20230727	114500	33021252	1877	1877	1877	1877	0
529	20230727	114400	33021252	1877	1877	1877	1877	0
530	20230727	114300	33021252	1877	1877	1877	1877	0
531	20230727	114200	33021252	1877	1877	1877	1877	0
532	20230727	114100	33021252	1877	1877	1877	1877	0
533	20230727	114000	33021252	1877	1877	1877	1877	600
534	20230727	113900	31895052	1877	1877	1877	1877	100
535	20230727	113800	31707352	1877	1877	1877	1877	0
536	20230727	113700	31707352	1877	1877	1877	1877	0
537	20230727	113600	31707352	1877	1877	1877	1877	0
538	20230727	113500	31707352	1877	1877	1877	1877	0
539	20230727	113400	31707352	1877	1877	1877	1877	0
540	20230727	113300	31707352	1877	1877	1877	1877	0
541	20230727	113200	31707352	1877	1877	1877	1877	30
542	20230727	113100	31651042	1882	1882	1882	1882	0
543	20230727	113000	31651042	1882	1882	1882	1882	0
544	20230727	112900	31651042	1882	1882	1882	1882	0
545	20230727	112800	31651042	1882	1882	1882	1882	0
546	20230727	112700	31651042	1882	1882	1882	1882	0
547	20230727	112600	31651042	1882	1882	1882	1882	0
548	20230727	112500	31651042	1882	1882	1882	1882	0
549	20230727	112400	31651042	1882	1883	1883	1882	500
550	20230727	112300	30710011	1883	1883	1883	1883	0
551	20230727	112200	30710011	1883	1884	1884	1883	500
552	20230727	112100	29768510	1889	1889	1889	1889	0
553	20230727	112000	29768510	1889	1889	1889	1889	0
554	20230727	111900	29768510	1889	1884	1889	1883	30
555	20230727	111800	29711959	1880	1880	1880	1880	0
556	20230727	111700	29711959	1880	1880	1880	1880	0
557	20230727	111600	29711959	1880	1880	1880	1880	500
558	20230727	111500	28771959	1874	1874	1874	1874	0
559	20230727	111400	28771959	1874	1879	1879	1874	521
560	20230727	111300	27795488	1879	1879	1879	1879	30
561	20230727	111200	27739118	1880	1881	1881	1880	500
562	20230727	111100	26799108	1882	1882	1882	1882	698
563	20230727	111000	25485472	1889	1889	1889	1889	2
564	20230727	110900	25481694	1883	1883	1883	1883	10
565	20230727	110800	25462864	1885	1885	1885	1885	0
566	20230727	110700	25462864	1885	1885	1885	1885	0
567	20230727	110600	25462864	1885	1885	1885	1885	1
568	20230727	110500	25460979	1889	1889	1889	1889	1
569	20230727	110400	25459090	1889	1889	1889	1889	10
570	20230727	110300	25440200	1890	1890	1890	1890	0
571	20230727	110200	25440200	1890	1890	1890	1890	4
572	20230727	110100	25432640	1885	1885	1885	1885	0
573	20230727	110000	25432640	1885	1883	1885	1883	20
574	20230727	105900	25394958	1881	1881	1881	1881	0
575	20230727	105800	25394958	1881	1881	1881	1881	0
576	20230727	105700	25394958	1881	1881	1881	1881	500
577	20230727	105600	24454458	1882	1883	1883	1882	21
578	20230727	105500	24414933	1884	1886	1886	1884	500
579	20230727	105400	23472330	1890	1890	1890	1890	0
580	20230727	105300	23472330	1890	1890	1890	1890	0
581	20230727	105200	23472330	1890	1890	1890	1890	0
582	20230727	105100	23472330	1890	1890	1890	1890	0
583	20230727	105000	23472330	1890	1890	1890	1890	0
584	20230727	104900	23472330	1890	1890	1890	1890	0
585	20230727	104800	23472330	1890	1890	1890	1890	0
586	20230727	104700	23472330	1890	1890	1890	1890	0
587	20230727	104600	23472330	1890	1890	1890	1890	0
588	20230727	104500	23472330	1890	1890	1890	1890	0
589	20230727	104400	23472330	1890	1890	1890	1890	0
590	20230727	104300	23472330	1890	1890	1890	1890	0
591	20230727	104200	23472330	1890	1890	1890	1890	0
592	20230727	104100	23472330	1890	1890	1890	1890	0
593	20230727	104000	23472330	1890	1890	1890	1890	0
594	20230727	103900	23472330	1890	1889	1890	1889	71
595	20230727	103800	23338207	1890	1890	1890	1890	0
596	20230727	103700	23338207	1890	1890	1890	1890	0
597	20230727	103600	23338207	1890	1890	1890	1890	0
598	20230727	103500	23338207	1890	1890	1890	1890	0
599	20230727	103400	23338207	1890	1890	1890	1890	0
600	20230727	103300	23338207	1890	1890	1890	1890	0
601	20230727	103200	23338207	1890	1885	1890	1885	48
602	20230727	103100	23247717	1885	1885	1885	1885	0
603	20230727	103000	23247717	1885	1885	1885	1885	0
604	20230727	102900	23247717	1885	1885	1885	1885	0
605	20230727	102800	23247717	1885	1885	1885	1885	0
606	20230727	102700	23247717	1885	1885	1885	1885	0
607	20230727	102600	23247717	1885	1885	1885	1885	0
608	20230727	102500	23247717	1885	1885	1885	1885	0
609	20230727	102400	23247717	1885	1885	1885	1885	2
610	20230727	102300	23243947	1883	1883	1883	1883	0
611	20230727	102200	23243947	1883	1883	1883	1883	0
612	20230727	102100	23243947	1883	1882	1883	1882	251
613	20230727	102000	22771507	1882	1882	1882	1882	0
614	20230727	101900	22771507	1882	1882	1882	1882	0
615	20230727	101800	22771507	1882	1882	1882	1882	1
616	20230727	101700	22769625	1878	1878	1878	1878	378
617	20230727	101600	22059741	1878	1878	1878	1878	0
618	20230727	101500	22059741	1878	1878	1878	1878	150
619	20230727	101400	21778041	1882	1882	1882	1882	0
620	20230727	101300	21778041	1882	1874	1882	1874	80
621	20230727	101200	21627702	1874	1869	1874	1868	1369
622	20230727	101100	19070306	1869	1869	1869	1869	3
623	20230727	101000	19064699	1873	1873	1873	1873	200
624	20230727	100900	18690099	1880	1880	1880	1880	1
625	20230727	100800	18688219	1868	1868	1868	1868	734
626	20230727	100700	17317107	1878	1878	1878	1878	0
627	20230727	100600	17317107	1878	1868	1878	1868	134
628	20230727	100500	17066785	1867	1879	1879	1867	1894
629	20230727	100400	13514691	1882	1882	1882	1882	0
630	20230727	100300	13514691	1882	1882	1882	1882	0
631	20230727	100200	13514691	1882	1882	1882	1882	0
632	20230727	100100	13514691	1882	1882	1882	1882	0
633	20230727	100000	13514691	1882	1882	1882	1882	0
634	20230727	095900	13514691	1882	1882	1882	1882	0
635	20230727	095800	13514691	1882	1882	1882	1882	2
636	20230727	095700	13510927	1882	1882	1882	1882	0
637	20230727	095600	13510927	1882	1876	1882	1876	528
638	20230727	095500	12520387	1876	1876	1876	1876	100
639	20230727	095400	12332787	1876	1876	1876	1876	0
640	20230727	095300	12332787	1876	1876	1876	1876	25
641	20230727	095200	12285887	1882	1882	1882	1882	0
642	20230727	095100	12285887	1882	1882	1882	1882	0
643	20230727	095000	12285887	1882	1882	1882	1882	1
644	20230727	094900	12284005	1873	1882	1882	1873	22
645	20230727	094800	12242781	1873	1878	1878	1873	866
646	20230727	094700	10619433	1882	1882	1882	1882	2
647	20230727	094600	10615669	1880	1880	1880	1880	0
648	20230727	094500	10615669	1880	1880	1880	1880	0
649	20230727	094400	10615669	1880	1880	1880	1880	0
650	20230727	094300	10615669	1880	1880	1880	1880	0
651	20230727	094200	10615669	1880	1880	1880	1880	3
652	20230727	094100	10610029	1882	1882	1882	1882	3
653	20230727	094000	10604383	1882	1882	1882	1882	0
654	20230727	093900	10604383	1882	1882	1882	1882	100
655	20230727	093800	10416183	1882	1882	1882	1882	0
656	20230727	093700	10416183	1882	1882	1882	1882	0
657	20230727	093600	10416183	1882	1882	1882	1882	0
658	20230727	093500	10416183	1882	1882	1882	1882	0
659	20230727	093400	10416183	1882	1877	1882	1871	671
660	20230727	093300	9157088	1875	1871	1875	1871	441
661	20230727	093200	8331293	1875	1867	1875	1867	200
662	20230727	093100	7957506	1867	1861	1867	1861	508
663	20230727	093000	7010178	1861	1861	1861	1861	0
664	20230727	092900	7010178	1861	1861	1861	1861	1
665	20230727	092800	7008317	1861	1861	1861	1861	0
666	20230727	092700	7008317	1861	1861	1861	1861	0
667	20230727	092600	7008317	1861	1861	1861	1861	1185
668	20230727	092500	4803032	1861	1861	1861	1861	10
669	20230727	092400	4784422	1861	1861	1861	1861	94
670	20230727	092300	4609488	1865	1865	1865	1865	0
671	20230727	092200	4609488	1865	1865	1865	1865	0
672	20230727	092100	4609488	1865	1865	1865	1865	0
673	20230727	092000	4609488	1865	1865	1865	1865	0
674	20230727	091900	4609488	1865	1861	1865	1861	2
675	20230727	091800	4605762	1852	1856	1856	1852	1281
676	20230727	091700	2228715	1866	1866	1866	1866	0
677	20230727	091600	2228715	1866	1866	1866	1866	0
678	20230727	091500	2228715	1866	1866	1866	1866	0
679	20230727	091400	2228715	1866	1866	1866	1866	2
680	20230727	091300	2224983	1866	1866	1866	1866	0
681	20230727	091200	2224983	1866	1866	1866	1866	1
682	20230727	091100	2223117	1866	1866	1866	1866	0
683	20230727	091000	2223117	1866	1866	1866	1866	0
684	20230727	090900	2223117	1866	1866	1866	1866	0
685	20230727	090800	2223117	1866	1860	1866	1860	181
686	20230727	090700	1886451	1866	1866	1866	1866	3
687	20230727	090600	1880853	1867	1867	1867	1867	0
688	20230727	090500	1880853	1867	1867	1867	1867	0
689	20230727	090400	1880853	1867	1867	1867	1867	0
690	20230727	090300	1880853	1867	1867	1867	1867	88
691	20230727	090200	1716557	1868	1862	1868	1862	363
692	20230727	090100	1040204	1862	1862	1862	1862	10
693	20230727	090000	1021584	1850	1850	1853	1850	552