KissMeData/234100/min/candle-20230727.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230727	201700	535066645	1870	1870	1870	1870	21204
3	20230727	201600	535066645	1870	1870	1870	1870	0
4	20230727	201500	535066645	1870	1870	1870	1870	0
5	20230727	201400	535066645	1870	1870	1870	1870	0
6	20230727	201300	535066645	1870	1870	1870	1870	0
7	20230727	201200	535066645	1870	1870	1870	1870	0
8	20230727	201100	535066645	1870	1870	1870	1870	0
9	20230727	201000	535066645	1870	1870	1870	1870	0
10	20230727	200900	535066645	1870	1870	1870	1870	0
11	20230727	200800	535066645	1870	1870	1870	1870	0
12	20230727	200700	535066645	1870	1870	1870	1870	0
13	20230727	200600	535066645	1870	1870	1870	1870	0
14	20230727	200500	535066645	1870	1870	1870	1870	0
15	20230727	200400	535066645	1870	1870	1870	1870	0
16	20230727	200300	535066645	1870	1870	1870	1870	0
17	20230727	200200	535066645	1870	1870	1870	1870	0
18	20230727	200100	535066645	1870	1870	1870	1870	0
19	20230727	200000	535066645	1870	1870	1870	1870	0
20	20230727	195900	535066645	1870	1870	1870	1870	0
21	20230727	195800	535066645	1870	1870	1870	1870	0
22	20230727	195700	535066645	1870	1870	1870	1870	0
23	20230727	195600	535066645	1870	1870	1870	1870	0
24	20230727	195500	535066645	1870	1870	1870	1870	0
25	20230727	195400	535066645	1870	1870	1870	1870	0
26	20230727	195300	535066645	1870	1870	1870	1870	0
27	20230727	195200	535066645	1870	1870	1870	1870	0
28	20230727	195100	535066645	1870	1870	1870	1870	0
29	20230727	195000	535066645	1870	1870	1870	1870	0
30	20230727	194900	535066645	1870	1870	1870	1870	0
31	20230727	194800	535066645	1870	1870	1870	1870	0
32	20230727	194700	535066645	1870	1870	1870	1870	21204
33	20230727	194600	535066645	1870	1870	1870	1870	0
34	20230727	194500	535066645	1870	1870	1870	1870	0
35	20230727	194400	535066645	1870	1870	1870	1870	0
36	20230727	194300	535066645	1870	1870	1870	1870	0
37	20230727	194200	535066645	1870	1870	1870	1870	0
38	20230727	194100	535066645	1870	1870	1870	1870	0
39	20230727	194000	535066645	1870	1870	1870	1870	0
40	20230727	193900	535066645	1870	1870	1870	1870	0
41	20230727	193800	535066645	1870	1870	1870	1870	0
42	20230727	193700	535066645	1870	1870	1870	1870	0
43	20230727	193600	535066645	1870	1870	1870	1870	0
44	20230727	193500	535066645	1870	1870	1870	1870	0
45	20230727	193400	535066645	1870	1870	1870	1870	0
46	20230727	193300	535066645	1870	1870	1870	1870	0
47	20230727	193200	535066645	1870	1870	1870	1870	0
48	20230727	193100	535066645	1870	1870	1870	1870	0
49	20230727	193000	535066645	1870	1870	1870	1870	0
50	20230727	192900	535066645	1870	1870	1870	1870	0
51	20230727	192800	535066645	1870	1870	1870	1870	0
52	20230727	192700	535066645	1870	1870	1870	1870	0
53	20230727	192600	535066645	1870	1870	1870	1870	0
54	20230727	192500	535066645	1870	1870	1870	1870	0
55	20230727	192400	535066645	1870	1870	1870	1870	0
56	20230727	192300	535066645	1870	1870	1870	1870	0
57	20230727	192200	535066645	1870	1870	1870	1870	0
58	20230727	192100	535066645	1870	1870	1870	1870	0
59	20230727	192000	535066645	1870	1870	1870	1870	0
60	20230727	191900	535066645	1870	1870	1870	1870	0
61	20230727	191800	535066645	1870	1870	1870	1870	0
62	20230727	191700	535066645	1870	1870	1870	1870	21204
63	20230727	191600	535066645	1870	1870	1870	1870	0
64	20230727	191500	535066645	1870	1870	1870	1870	0
65	20230727	191400	535066645	1870	1870	1870	1870	0
66	20230727	191300	535066645	1870	1870	1870	1870	0
67	20230727	191200	535066645	1870	1870	1870	1870	0
68	20230727	191100	535066645	1870	1870	1870	1870	0
69	20230727	191000	535066645	1870	1870	1870	1870	0
70	20230727	190900	535066645	1870	1870	1870	1870	0
71	20230727	190800	535066645	1870	1870	1870	1870	0
72	20230727	190700	535066645	1870	1870	1870	1870	0
73	20230727	190600	535066645	1870	1870	1870	1870	0
74	20230727	190500	535066645	1870	1870	1870	1870	0
75	20230727	190400	535066645	1870	1870	1870	1870	0
76	20230727	190300	535066645	1870	1870	1870	1870	0
77	20230727	190200	535066645	1870	1870	1870	1870	0
78	20230727	190100	535066645	1870	1870	1870	1870	0
79	20230727	190000	535066645	1870	1870	1870	1870	0
80	20230727	185900	535066645	1870	1870	1870	1870	0
81	20230727	185800	535066645	1870	1870	1870	1870	0
82	20230727	185700	535066645	1870	1870	1870	1870	0
83	20230727	185600	535066645	1870	1870	1870	1870	0
84	20230727	185500	535066645	1870	1870	1870	1870	0
85	20230727	185400	535066645	1870	1870	1870	1870	0
86	20230727	185300	535066645	1870	1870	1870	1870	0
87	20230727	185200	535066645	1870	1870	1870	1870	0
88	20230727	185100	535066645	1870	1870	1870	1870	0
89	20230727	185000	535066645	1870	1870	1870	1870	0
90	20230727	184900	535066645	1870	1870	1870	1870	0
91	20230727	184800	535066645	1870	1870	1870	1870	0
92	20230727	184700	535066645	1870	1870	1870	1870	21204
93	20230727	184600	535066645	1870	1870	1870	1870	0
94	20230727	184500	535066645	1870	1870	1870	1870	0
95	20230727	184400	535066645	1870	1870	1870	1870	0
96	20230727	184300	535066645	1870	1870	1870	1870	0
97	20230727	184200	535066645	1870	1870	1870	1870	0
98	20230727	184100	535066645	1870	1870	1870	1870	0
99	20230727	184000	535066645	1870	1870	1870	1870	0
100	20230727	183900	535066645	1870	1870	1870	1870	0
101	20230727	183800	535066645	1870	1870	1870	1870	0
102	20230727	183700	535066645	1870	1870	1870	1870	0
103	20230727	183600	535066645	1870	1870	1870	1870	0
104	20230727	183500	535066645	1870	1870	1870	1870	0
105	20230727	183400	535066645	1870	1870	1870	1870	0
106	20230727	183300	535066645	1870	1870	1870	1870	0
107	20230727	183200	535066645	1870	1870	1870	1870	0
108	20230727	183100	535066645	1870	1870	1870	1870	0
109	20230727	183000	535066645	1870	1870	1870	1870	0
110	20230727	182900	535066645	1870	1870	1870	1870	0
111	20230727	182800	535066645	1870	1870	1870	1870	0
112	20230727	182700	535066645	1870	1870	1870	1870	0
113	20230727	182600	535066645	1870	1870	1870	1870	0
114	20230727	182500	535066645	1870	1870	1870	1870	0
115	20230727	182400	535066645	1870	1870	1870	1870	0
116	20230727	182300	535066645	1870	1870	1870	1870	0
117	20230727	182200	535066645	1870	1870	1870	1870	0
118	20230727	182100	535066645	1870	1870	1870	1870	0
119	20230727	182000	535066645	1870	1870	1870	1870	0
120	20230727	181900	535066645	1870	1870	1870	1870	0
121	20230727	181800	535066645	1870	1870	1870	1870	0
122	20230727	181700	535066645	1870	1870	1870	1870	21204
123	20230727	181600	535066645	1870	1870	1870	1870	0
124	20230727	181500	535066645	1870	1870	1870	1870	0
125	20230727	181400	535066645	1870	1870	1870	1870	0
126	20230727	181300	535066645	1870	1870	1870	1870	0
127	20230727	181200	535066645	1870	1870	1870	1870	0
128	20230727	181100	535066645	1870	1870	1870	1870	0
129	20230727	181000	535066645	1870	1870	1870	1870	0
130	20230727	180900	535066645	1870	1870	1870	1870	0
131	20230727	180800	535066645	1870	1870	1870	1870	0
132	20230727	180700	535066645	1870	1870	1870	1870	0
133	20230727	180600	535066645	1870	1870	1870	1870	0
134	20230727	180500	535066645	1870	1870	1870	1870	0
135	20230727	180400	535066645	1870	1870	1870	1870	0
136	20230727	180300	535066645	1870	1870	1870	1870	0
137	20230727	180200	535066645	1870	1870	1870	1870	0
138	20230727	180100	535066645	1870	1870	1870	1870	0
139	20230727	180000	535066645	1870	1870	1870	1870	0
140	20230727	175900	535066645	1870	1870	1870	1870	0
141	20230727	175800	535066645	1870	1870	1870	1870	0
142	20230727	175700	535066645	1870	1870	1870	1870	0
143	20230727	175600	535066645	1870	1870	1870	1870	0
144	20230727	175500	535066645	1870	1870	1870	1870	0
145	20230727	175400	535066645	1870	1870	1870	1870	0
146	20230727	175300	535066645	1870	1870	1870	1870	0
147	20230727	175200	535066645	1870	1870	1870	1870	0
148	20230727	175100	535066645	1870	1870	1870	1870	0
149	20230727	175000	535066645	1870	1870	1870	1870	0
150	20230727	174900	535066645	1870	1870	1870	1870	0
151	20230727	174800	535066645	1870	1870	1870	1870	0
152	20230727	174700	535066645	1870	1870	1870	1870	21204
153	20230727	174600	535066645	1870	1870	1870	1870	0
154	20230727	174500	535066645	1870	1870	1870	1870	0
155	20230727	174400	535066645	1870	1870	1870	1870	0
156	20230727	174300	535066645	1870	1870	1870	1870	0
157	20230727	174200	535066645	1870	1870	1870	1870	0
158	20230727	174100	535066645	1870	1870	1870	1870	0
159	20230727	174000	535066645	1870	1870	1870	1870	0
160	20230727	173900	535066645	1870	1870	1870	1870	0
161	20230727	173800	535066645	1870	1870	1870	1870	0
162	20230727	173700	535066645	1870	1870	1870	1870	0
163	20230727	173600	535066645	1870	1870	1870	1870	0
164	20230727	173500	535066645	1870	1870	1870	1870	0
165	20230727	173400	535066645	1870	1870	1870	1870	0
166	20230727	173300	535066645	1870	1870	1870	1870	0
167	20230727	173200	535066645	1870	1870	1870	1870	0
168	20230727	173100	535066645	1870	1870	1870	1870	0
169	20230727	173000	535066645	1870	1870	1870	1870	0
170	20230727	172900	535066645	1870	1870	1870	1870	0
171	20230727	172800	535066645	1870	1870	1870	1870	0
172	20230727	172700	535066645	1870	1870	1870	1870	0
173	20230727	172600	535066645	1870	1870	1870	1870	0
174	20230727	172500	535066645	1870	1870	1870	1870	0
175	20230727	172400	535066645	1870	1870	1870	1870	0
176	20230727	172300	535066645	1870	1870	1870	1870	0
177	20230727	172200	535066645	1870	1870	1870	1870	0
178	20230727	172100	535066645	1870	1870	1870	1870	0
179	20230727	172000	535066645	1870	1870	1870	1870	0
180	20230727	171900	535066645	1870	1870	1870	1870	0
181	20230727	171800	535066645	1870	1870	1870	1870	0
182	20230727	171700	535066645	1870	1870	1870	1870	21204
183	20230727	171600	535066645	1870	1870	1870	1870	0
184	20230727	171500	535066645	1870	1870	1870	1870	0
185	20230727	171400	535066645	1870	1870	1870	1870	0
186	20230727	171300	535066645	1870	1870	1870	1870	0
187	20230727	171200	535066645	1870	1870	1870	1870	0
188	20230727	171100	535066645	1870	1870	1870	1870	0
189	20230727	171000	535066645	1870	1870	1870	1870	0
190	20230727	170900	535066645	1870	1870	1870	1870	0
191	20230727	170800	535066645	1870	1870	1870	1870	0
192	20230727	170700	535066645	1870	1870	1870	1870	0
193	20230727	170600	535066645	1870	1870	1870	1870	0
194	20230727	170500	535066645	1870	1870	1870	1870	0
195	20230727	170400	535066645	1870	1870	1870	1870	0
196	20230727	170300	535066645	1870	1870	1870	1870	0
197	20230727	170200	535066645	1870	1870	1870	1870	0
198	20230727	170100	535066645	1870	1870	1870	1870	0
199	20230727	170000	535066645	1870	1870	1870	1870	0
200	20230727	165900	535066645	1870	1870	1870	1870	0
201	20230727	165800	535066645	1870	1870	1870	1870	0
202	20230727	165700	535066645	1870	1870	1870	1870	0
203	20230727	165600	535066645	1870	1870	1870	1870	0
204	20230727	165500	535066645	1870	1870	1870	1870	0
205	20230727	165400	535066645	1870	1870	1870	1870	0
206	20230727	165300	535066645	1870	1870	1870	1870	0
207	20230727	165200	535066645	1870	1870	1870	1870	0
208	20230727	165100	535066645	1870	1870	1870	1870	0
209	20230727	165000	535066645	1870	1870	1870	1870	0
210	20230727	164900	535066645	1870	1870	1870	1870	0
211	20230727	164800	535066645	1870	1870	1870	1870	0
212	20230727	164700	535066645	1870	1870	1870	1870	21204
213	20230727	164600	535066645	1870	1870	1870	1870	0
214	20230727	164500	535066645	1870	1870	1870	1870	0
215	20230727	164400	535066645	1870	1870	1870	1870	0
216	20230727	164300	535066645	1870	1870	1870	1870	0
217	20230727	164200	535066645	1870	1870	1870	1870	0
218	20230727	164100	535066645	1870	1870	1870	1870	0
219	20230727	164000	535066645	1870	1870	1870	1870	0
220	20230727	163900	535066645	1870	1870	1870	1870	0
221	20230727	163800	535066645	1870	1870	1870	1870	0
222	20230727	163700	535066645	1870	1870	1870	1870	0
223	20230727	163600	535066645	1870	1870	1870	1870	0
224	20230727	163500	535066645	1870	1870	1870	1870	0
225	20230727	163400	535066645	1870	1870	1870	1870	0
226	20230727	163300	535066645	1870	1870	1870	1870	0
227	20230727	163200	535066645	1870	1870	1870	1870	0
228	20230727	163100	535066645	1870	1870	1870	1870	0
229	20230727	163000	535066645	1870	1870	1870	1870	0
230	20230727	162900	535066645	1870	1870	1870	1870	0
231	20230727	162800	535066645	1870	1870	1870	1870	0
232	20230727	162700	535066645	1870	1870	1870	1870	0
233	20230727	162600	535066645	1870	1870	1870	1870	0
234	20230727	162500	535066645	1870	1870	1870	1870	0
235	20230727	162400	535066645	1870	1870	1870	1870	0
236	20230727	162300	535066645	1870	1870	1870	1870	0
237	20230727	162200	535066645	1870	1870	1870	1870	0
238	20230727	162100	535066645	1870	1870	1870	1870	0
239	20230727	162000	535066645	1870	1870	1870	1870	0
240	20230727	161900	535066645	1870	1870	1870	1870	0
241	20230727	161800	535066645	1870	1870	1870	1870	0
242	20230727	161700	535066645	1870	1870	1870	1870	21204
243	20230727	161600	535066645	1870	1870	1870	1870	0
244	20230727	161500	535066645	1870	1870	1870	1870	0
245	20230727	161400	535066645	1870	1870	1870	1870	0
246	20230727	161300	535066645	1870	1870	1870	1870	0
247	20230727	161200	535066645	1870	1870	1870	1870	0
248	20230727	161100	535066645	1870	1870	1870	1870	0
249	20230727	161000	535066645	1870	1870	1870	1870	0
250	20230727	160900	535066645	1870	1870	1870	1870	0
251	20230727	160800	535066645	1870	1870	1870	1870	0
252	20230727	160700	535066645	1870	1870	1870	1870	0
253	20230727	160600	535066645	1870	1870	1870	1870	0
254	20230727	160500	535066645	1870	1870	1870	1870	0
255	20230727	160400	535066645	1870	1870	1870	1870	0
256	20230727	160300	535066645	1870	1870	1870	1870	0
257	20230727	160200	535066645	1870	1870	1870	1870	0
258	20230727	160100	535066645	1870	1870	1870	1870	0
259	20230727	160000	535066645	1870	1870	1870	1870	0
260	20230727	155900	535066645	1870	1870	1870	1870	0
261	20230727	155800	535066645	1870	1870	1870	1870	0
262	20230727	155700	535066645	1870	1870	1870	1870	0
263	20230727	155600	535066645	1870	1870	1870	1870	0
264	20230727	155500	535066645	1870	1870	1870	1870	0
265	20230727	155400	535066645	1870	1870	1870	1870	0
266	20230727	155300	535066645	1870	1870	1870	1870	0
267	20230727	155200	535066645	1870	1870	1870	1870	0
268	20230727	155100	535066645	1870	1870	1870	1870	0
269	20230727	155000	535066645	1870	1870	1870	1870	0
270	20230727	154900	535066645	1870	1870	1870	1870	0
271	20230727	154800	535066645	1870	1870	1870	1870	0
272	20230727	154700	535066645	1870	1870	1870	1870	21204
273	20230727	154600	535066645	1870	1870	1870	1870	0
274	20230727	154500	535066645	1870	1870	1870	1870	0
275	20230727	154400	535066645	1870	1870	1870	1870	0
276	20230727	154300	535066645	1870	1870	1870	1870	0
277	20230727	154200	535066645	1870	1870	1870	1870	0
278	20230727	154100	535066645	1870	1870	1870	1870	0
279	20230727	154000	535066645	1870	1870	1870	1870	0
280	20230727	153900	535066645	1870	1870	1870	1870	0
281	20230727	153800	535066645	1870	1870	1870	1870	0
282	20230727	153700	535066645	1870	1870	1870	1870	0
283	20230727	153600	535066645	1870	1870	1870	1870	0
284	20230727	153500	535066645	1870	1870	1870	1870	0
285	20230727	153400	535066645	1870	1870	1870	1870	0
286	20230727	153300	535066645	1870	1870	1870	1870	0
287	20230727	153200	535066645	1870	1870	1870	1870	0
288	20230727	153100	535066645	1870	1870	1870	1870	0
289	20230727	153000	535066645	1870	1870	1870	1870	21204
290	20230727	152900	495415165	1888	1888	1888	1888	0
291	20230727	152800	495415165	1888	1888	1888	1888	0
292	20230727	152700	495415165	1888	1888	1888	1888	0
293	20230727	152600	495415165	1888	1888	1888	1888	0
294	20230727	152500	495415165	1888	1888	1888	1888	0
295	20230727	152400	495415165	1888	1888	1888	1888	0
296	20230727	152300	495415165	1888	1888	1888	1888	0
297	20230727	152200	495415165	1888	1888	1888	1888	0
298	20230727	152100	495415165	1888	1888	1888	1888	0
299	20230727	152000	495415165	1888	1888	1888	1888	0
300	20230727	151900	495415165	1888	1885	1888	1882	301
301	20230727	151800	494848649	1884	1884	1884	1884	24
302	20230727	151700	494803433	1882	1882	1883	1882	673
303	20230727	151600	493536832	1882	1882	1882	1882	213
304	20230727	151500	493135966	1882	1882	1882	1882	700
305	20230727	151400	491818566	1888	1888	1888	1888	0
306	20230727	151300	491818566	1888	1888	1888	1888	2
307	20230727	151200	491814790	1888	1882	1888	1882	301
308	20230727	151100	491248302	1889	1888	1889	1888	40
309	20230727	151000	491172761	1889	1889	1889	1889	0
310	20230727	150900	491172761	1889	1889	1889	1889	0
311	20230727	150800	491172761	1889	1888	1889	1882	22
312	20230727	150700	491131235	1888	1888	1888	1888	0
313	20230727	150600	491131235	1888	1888	1888	1888	0
314	20230727	150500	491131235	1888	1888	1888	1888	0
315	20230727	150400	491131235	1888	1888	1888	1888	0
316	20230727	150300	491131235	1888	1888	1888	1888	0
317	20230727	150200	491131235	1888	1887	1888	1887	1854
318	20230727	150100	487630952	1888	1888	1888	1888	0
319	20230727	150000	487630952	1888	1888	1888	1882	25
320	20230727	145900	487583842	1882	1882	1882	1882	202
321	20230727	145800	487203678	1882	1882	1882	1882	0
322	20230727	145700	487203678	1882	1889	1890	1880	5127
323	20230727	145600	477559607	1890	1890	1890	1890	150
324	20230727	145500	477276107	1890	1890	1890	1890	1001
325	20230727	145400	475384217	1885	1890	1890	1885	1505
326	20230727	145300	472545792	1890	1890	1890	1890	0
327	20230727	145200	472545792	1890	1890	1890	1890	10
328	20230727	145100	472526892	1891	1891	1891	1891	0
329	20230727	145000	472526892	1891	1890	1891	1890	1208
330	20230727	144900	470242818	1890	1890	1890	1890	38
331	20230727	144800	470170998	1889	1882	1889	1882	124
332	20230727	144700	469936979	1891	1891	1891	1891	0
333	20230727	144600	469936979	1891	1891	1891	1881	145
334	20230727	144500	469663284	1891	1891	1891	1881	84
335	20230727	144400	469504870	1891	1891	1891	1891	98
336	20230727	144300	469319552	1891	1891	1891	1891	376
337	20230727	144200	468608536	1891	1891	1891	1891	53
338	20230727	144100	468508313	1891	1891	1891	1891	2
339	20230727	144000	468504531	1891	1891	1891	1891	50
340	20230727	143900	468409981	1893	1893	1893	1893	512
341	20230727	143800	467440765	1882	1882	1882	1882	82
342	20230727	143700	467286441	1894	1882	1894	1882	5000
343	20230727	143600	457839985	1881	1881	1881	1881	0
344	20230727	143500	457839985	1881	1881	1881	1881	1399
345	20230727	143400	455208466	1881	1881	1881	1881	0
346	20230727	143300	455208466	1881	1879	1881	1878	3513
347	20230727	143200	448604353	1881	1881	1881	1881	1
348	20230727	143100	448602472	1879	1880	1880	1878	127
349	20230727	143000	448363924	1880	1880	1880	1880	500
350	20230727	142900	447423924	1881	1881	1881	1881	0
351	20230727	142800	447423924	1881	1881	1881	1881	100
352	20230727	142700	447235824	1881	1881	1881	1881	0
353	20230727	142600	447235824	1881	1881	1881	1881	0
354	20230727	142500	447235824	1881	1881	1881	1881	10
355	20230727	142400	447217014	1881	1881	1881	1881	0
356	20230727	142300	447217014	1881	1882	1882	1881	5222
357	20230727	142200	437394310	1882	1882	1882	1882	310
358	20230727	142100	436810890	1881	1881	1881	1881	100
359	20230727	142000	436622790	1881	1881	1881	1881	245
360	20230727	141900	436161945	1881	1881	1881	1881	0
361	20230727	141800	436161945	1881	1881	1881	1881	379
362	20230727	141700	435449046	1878	1880	1880	1878	427
363	20230727	141600	434646288	1880	1880	1880	1880	74
364	20230727	141500	434507168	1880	1880	1880	1880	112
365	20230727	141400	434296608	1881	1881	1881	1881	30
366	20230727	141300	434240178	1880	1880	1880	1880	0
367	20230727	141200	434240178	1880	1880	1880	1880	142
368	20230727	141100	433973218	1883	1883	1883	1883	0
369	20230727	141000	433973218	1883	1880	1883	1880	520
370	20230727	140900	432995558	1884	1884	1884	1884	0
371	20230727	140800	432995558	1884	1884	1884	1884	0
372	20230727	140700	432995558	1884	1884	1884	1884	648
373	20230727	140600	431774726	1885	1885	1885	1885	811
374	20230727	140500	430245991	1885	1885	1885	1885	355
375	20230727	140400	429576816	1885	1885	1885	1885	40
376	20230727	140300	429501416	1885	1886	1886	1885	740
377	20230727	140200	428106475	1885	1885	1885	1885	0
378	20230727	140100	428106475	1885	1885	1885	1885	48
379	20230727	140000	428015995	1885	1884	1885	1884	118
380	20230727	135900	427793625	1885	1885	1885	1885	58
381	20230727	135800	427684295	1885	1885	1885	1885	0
382	20230727	135700	427684295	1885	1885	1885	1885	965
383	20230727	135600	425865270	1886	1885	1886	1885	107
384	20230727	135500	425663518	1885	1885	1885	1885	47
385	20230727	135400	425574923	1885	1885	1885	1885	0
386	20230727	135300	425574923	1885	1885	1885	1885	70
387	20230727	135200	425442973	1885	1880	1885	1880	2799
388	20230727	135100	420173538	1880	1878	1880	1878	1534
389	20230727	135000	417289652	1877	1876	1877	1876	746
390	20230727	134900	415889801	1876	1877	1877	1876	52
391	20230727	134800	415792248	1876	1876	1876	1876	29
392	20230727	134700	415737844	1876	1876	1876	1876	528
393	20230727	134600	414747316	1876	1876	1876	1876	450
394	20230727	134500	413903116	1876	1875	1876	1875	226
395	20230727	134400	413479159	1876	1876	1876	1875	41
396	20230727	134300	413402273	1875	1875	1875	1875	1148
397	20230727	134200	411249773	1875	1875	1876	1875	618
398	20230727	134100	410091019	1877	1877	1877	1877	0
399	20230727	134000	410091019	1877	1877	1877	1877	1
400	20230727	133900	410089142	1875	1876	1876	1875	506
401	20230727	133800	409139893	1877	1877	1877	1877	0
402	20230727	133700	409139893	1877	1877	1877	1877	0
403	20230727	133600	409139893	1877	1879	1879	1877	4906
404	20230727	133500	399921547	1879	1879	1879	1879	79
405	20230727	133400	399773106	1877	1877	1877	1877	0
406	20230727	133300	399773106	1877	1877	1877	1877	0
407	20230727	133200	399773106	1877	1877	1877	1877	0
408	20230727	133100	399773106	1877	1877	1877	1877	0
409	20230727	133000	399773106	1877	1877	1877	1877	319
410	20230727	132900	399174343	1878	1878	1878	1878	100
411	20230727	132800	398986543	1878	1878	1878	1878	100
412	20230727	132700	398798743	1880	1880	1880	1880	0
413	20230727	132600	398798743	1880	1878	1880	1878	235
414	20230727	132500	398357238	1877	1877	1877	1877	25
415	20230727	132400	398310313	1877	1877	1877	1877	0
416	20230727	132300	398310313	1877	1877	1877	1877	0
417	20230727	132200	398310313	1877	1877	1877	1877	32
418	20230727	132100	398250249	1878	1878	1878	1878	0
419	20230727	132000	398250249	1878	1878	1878	1878	9
420	20230727	131900	398233347	1878	1878	1878	1878	0
421	20230727	131800	398233347	1878	1878	1878	1878	10
422	20230727	131700	398214567	1877	1877	1877	1877	0
423	20230727	131600	398214567	1877	1877	1877	1877	184
424	20230727	131500	397869199	1876	1877	1877	1876	22
425	20230727	131400	397827917	1876	1876	1876	1876	0
426	20230727	131300	397827917	1876	1876	1876	1876	19
427	20230727	131200	397792273	1876	1875	1876	1875	475
428	20230727	131100	396901217	1875	1875	1875	1875	0
429	20230727	131000	396901217	1875	1875	1875	1875	152
430	20230727	130900	396616217	1875	1875	1876	1875	65
431	20230727	130800	396494341	1877	1878	1878	1877	58
432	20230727	130700	396385472	1876	1876	1876	1876	1
433	20230727	130600	396383596	1876	1876	1876	1876	1
434	20230727	130500	396381720	1880	1880	1880	1880	1
435	20230727	130400	396379840	1880	1880	1880	1880	20
436	20230727	130300	396342240	1881	1881	1881	1881	10
437	20230727	130200	396323430	1882	1882	1882	1882	21
438	20230727	130100	396283908	1875	1875	1875	1875	0
439	20230727	130000	396283908	1875	1883	1883	1875	86
440	20230727	125900	396122498	1883	1883	1883	1883	60
441	20230727	125800	396009518	1884	1884	1884	1884	1
442	20230727	125700	396007634	1884	1884	1884	1884	30
443	20230727	125600	395951114	1884	1884	1884	1884	0
444	20230727	125500	395951114	1884	1883	1884	1883	1814
445	20230727	125400	392534072	1882	1880	1882	1880	301
446	20230727	125300	391968030	1883	1880	1883	1880	500
447	20230727	125200	391027574	1880	1876	1880	1876	600
448	20230727	125100	389900891	1876	1878	1878	1874	4
449	20230727	125000	389893385	1877	1877	1877	1877	0
450	20230727	124900	389893385	1877	1877	1877	1877	0
451	20230727	124800	389893385	1877	1877	1877	1877	1
452	20230727	124700	389891508	1878	1876	1878	1876	1550
453	20230727	124600	386982674	1874	1875	1875	1874	1300
454	20230727	124500	384545450	1875	1875	1875	1875	218
455	20230727	124400	384136700	1875	1875	1875	1875	3
456	20230727	124300	384131075	1876	1876	1876	1876	630
457	20230727	124200	382949195	1875	1876	1876	1875	9
458	20230727	124100	382932318	1876	1876	1876	1875	52
459	20230727	124000	382834767	1876	1876	1876	1876	5
460	20230727	123900	382825387	1875	1875	1875	1875	0
461	20230727	123800	382825387	1875	1875	1875	1875	2
462	20230727	123700	382821637	1876	1876	1876	1876	1
463	20230727	123600	382819761	1876	1876	1876	1876	318
464	20230727	123500	382223193	1875	1875	1875	1875	721
465	20230727	123400	380871318	1875	1874	1875	1874	1000
466	20230727	123300	378996385	1876	1876	1876	1876	0
467	20230727	123200	378996385	1876	1876	1876	1876	0
468	20230727	123100	378996385	1876	1870	1876	1867	747
469	20230727	123000	377599055	1867	1867	1867	1867	2
470	20230727	122900	377595321	1867	1867	1867	1867	1
471	20230727	122800	377593454	1871	1871	1871	1871	0
472	20230727	122700	377593454	1871	1871	1871	1871	0
473	20230727	122600	377593454	1871	1871	1871	1871	0
474	20230727	122500	377593454	1871	1870	1871	1870	1000
475	20230727	122400	375723358	1870	1870	1870	1870	0
476	20230727	122300	375723358	1870	1870	1870	1870	1
477	20230727	122200	375721488	1869	1868	1869	1868	272
478	20230727	122100	375213231	1869	1869	1869	1869	20
479	20230727	122000	375175851	1869	1869	1869	1869	1
480	20230727	121900	375173982	1865	1867	1867	1865	973
481	20230727	121800	373358515	1870	1870	1870	1870	1011
482	20230727	121700	371467945	1871	1871	1871	1871	0
483	20230727	121600	371467945	1871	1870	1871	1868	8753
484	20230727	121500	355105407	1871	1871	1871	1871	1469
485	20230727	121400	352356908	1871	1871	1871	1871	0
486	20230727	121300	352356908	1871	1873	1873	1871	963
487	20230727	121200	350553257	1876	1875	1876	1873	1414
488	20230727	121100	347902128	1875	1873	1875	1871	971
489	20230727	121000	346084459	1875	1875	1875	1872	2464
490	20230727	120900	341471139	1874	1876	1876	1873	5
491	20230727	120800	341461764	1876	1873	1876	1873	507
492	20230727	120700	340512132	1873	1877	1877	1873	3
493	20230727	120600	340506509	1873	1874	1874	1873	648
494	20230727	120500	339292790	1878	1878	1878	1878	271
495	20230727	120400	338783852	1878	1878	1878	1878	1
496	20230727	120300	338781974	1874	1875	1878	1874	169
497	20230727	120200	338465171	1879	1878	1879	1878	2001
498	20230727	120100	334707292	1880	1878	1880	1877	1583
499	20230727	120000	331734477	1882	1882	1882	1878	3906
500	20230727	115900	324392731	1884	1883	1884	1883	2
501	20230727	115800	324388964	1884	1884	1884	1884	0
502	20230727	115700	324388964	1884	1882	1884	1882	227
503	20230727	115600	323961748	1885	1885	1885	1885	0
504	20230727	115500	323961748	1885	1885	1885	1885	0
505	20230727	115400	323961748	1885	1882	1885	1882	34
506	20230727	115300	323897733	1885	1885	1885	1885	1
507	20230727	115200	323895848	1885	1885	1885	1885	10
508	20230727	115100	323876998	1885	1882	1885	1882	13
509	20230727	115000	323852523	1881	1881	1881	1881	0
510	20230727	114900	323852523	1881	1881	1881	1881	0
511	20230727	114800	323852523	1881	1881	1881	1881	0
512	20230727	114700	323852523	1881	1881	1881	1881	0
513	20230727	114600	323852523	1881	1881	1881	1881	0
514	20230727	114500	323852523	1881	1885	1885	1881	233
515	20230727	114400	323413970	1885	1886	1886	1885	2
516	20230727	114300	323410199	1887	1887	1887	1887	0
517	20230727	114200	323410199	1887	1887	1887	1887	0
518	20230727	114100	323410199	1887	1887	1887	1887	0
519	20230727	114000	323410199	1887	1887	1887	1887	20
520	20230727	113900	323372459	1888	1887	1888	1887	11
521	20230727	113800	323351701	1887	1887	1887	1887	0
522	20230727	113700	323351701	1887	1887	1887	1887	50
523	20230727	113600	323257351	1887	1887	1887	1887	0
524	20230727	113500	323257351	1887	1886	1887	1886	1000
525	20230727	113400	321370365	1888	1888	1888	1888	0
526	20230727	113300	321370365	1888	1888	1888	1888	0
527	20230727	113200	321370365	1888	1888	1888	1888	0
528	20230727	113100	321370365	1888	1888	1888	1888	0
529	20230727	113000	321370365	1888	1888	1888	1888	0
530	20230727	112900	321370365	1888	1887	1888	1887	50
531	20230727	112800	321275974	1888	1883	1888	1880	2381
532	20230727	112700	316787821	1884	1888	1888	1884	47
533	20230727	112600	316699132	1890	1890	1890	1890	50
534	20230727	112500	316604632	1890	1890	1890	1890	950
535	20230727	112400	314809132	1890	1890	1890	1890	2000
536	20230727	112300	311029132	1890	1890	1890	1890	47
537	20230727	112200	310940302	1890	1887	1890	1887	9594
538	20230727	112100	292812209	1887	1886	1887	1886	400
539	20230727	112000	292057512	1886	1886	1887	1886	400
540	20230727	111900	291303015	1887	1887	1887	1887	300
541	20230727	111800	290736915	1887	1885	1887	1885	100
542	20230727	111700	290548278	1886	1882	1886	1882	311
543	20230727	111600	289962352	1884	1882	1884	1882	322
544	20230727	111500	289356178	1882	1882	1882	1882	3
545	20230727	111400	289350532	1882	1882	1882	1882	1
546	20230727	111300	289348650	1880	1880	1880	1880	784
547	20230727	111200	287874730	1883	1883	1883	1883	265
548	20230727	111100	287375735	1880	1880	1880	1880	0
549	20230727	111000	287375735	1880	1880	1880	1880	0
550	20230727	110900	287375735	1880	1880	1880	1880	0
551	20230727	110800	287375735	1880	1881	1881	1880	170
552	20230727	110700	287055995	1881	1881	1881	1881	236
553	20230727	110600	286612079	1882	1883	1885	1882	6161
554	20230727	110500	274998635	1885	1884	1885	1883	1079
555	20230727	110400	272964872	1884	1880	1884	1880	744
556	20230727	110300	271566148	1880	1884	1884	1880	257
557	20230727	110200	271082737	1885	1885	1885	1885	0
558	20230727	110100	271082737	1885	1883	1885	1883	55
559	20230727	110000	270979168	1883	1885	1885	1883	101
560	20230727	105900	270788807	1885	1885	1885	1885	100
561	20230727	105800	270600307	1885	1885	1885	1885	2
562	20230727	105700	270596537	1885	1885	1885	1885	885
563	20230727	105600	268928312	1888	1887	1888	1887	520
564	20230727	105500	267947037	1885	1885	1885	1885	122
565	20230727	105400	267717067	1886	1887	1887	1886	1554
566	20230727	105300	264784671	1887	1885	1887	1885	1457
567	20230727	105200	262036332	1885	1890	1890	1885	513
568	20230727	105100	261067971	1890	1890	1890	1890	754
569	20230727	105000	259642911	1890	1890	1890	1890	23
570	20230727	104900	259599441	1890	1890	1890	1890	0
571	20230727	104800	259599441	1890	1890	1890	1890	0
572	20230727	104700	259599441	1890	1892	1892	1890	103
573	20230727	104600	259404671	1893	1890	1893	1889	1714
574	20230727	104500	256164562	1890	1888	1890	1885	129
575	20230727	104400	255921021	1888	1888	1888	1888	700
576	20230727	104300	254599421	1888	1887	1888	1887	66
577	20230727	104200	254474867	1887	1885	1887	1885	338
578	20230727	104100	253837726	1885	1885	1885	1885	9
579	20230727	104000	253820761	1885	1880	1885	1880	492
580	20230727	103900	252894626	1878	1878	1878	1878	25
581	20230727	103800	252847676	1879	1880	1880	1879	72
582	20230727	103700	252712378	1880	1881	1881	1880	113
583	20230727	103600	252499838	1881	1884	1884	1881	315
584	20230727	103500	251906983	1882	1882	1882	1882	0
585	20230727	103400	251906983	1882	1886	1886	1882	231
586	20230727	103300	251472137	1882	1882	1882	1881	3798
587	20230727	103200	244324401	1882	1882	1882	1882	0
588	20230727	103100	244324401	1882	1882	1882	1882	0
589	20230727	103000	244324401	1882	1877	1882	1877	736
590	20230727	102900	242940298	1873	1876	1876	1873	3001
591	20230727	102800	237318374	1877	1879	1879	1877	101
592	20230727	102700	237128597	1879	1880	1880	1879	55
593	20230727	102600	237025207	1880	1880	1880	1880	1
594	20230727	102500	237023327	1881	1881	1881	1881	0
595	20230727	102400	237023327	1881	1881	1881	1881	0
596	20230727	102300	237023327	1881	1881	1881	1881	18
597	20230727	102200	236989469	1882	1882	1882	1882	0
598	20230727	102100	236989469	1882	1880	1882	1880	84
599	20230727	102000	236831500	1881	1881	1881	1881	1
600	20230727	101900	236829619	1877	1877	1877	1877	200
601	20230727	101800	236454219	1877	1877	1877	1877	19
602	20230727	101700	236418556	1873	1873	1873	1873	0
603	20230727	101600	236418556	1873	1873	1873	1873	0
604	20230727	101500	236418556	1873	1874	1874	1873	32
605	20230727	101400	236358619	1873	1881	1882	1873	229
606	20230727	101300	235929619	1881	1881	1881	1881	79
607	20230727	101200	235781020	1880	1880	1880	1880	855
608	20230727	101100	234173620	1883	1884	1884	1883	27
609	20230727	101000	234122772	1886	1886	1886	1886	5
610	20230727	100900	234113342	1886	1886	1886	1886	21
611	20230727	100800	234073736	1888	1873	1888	1873	2549
612	20230727	100700	229295712	1870	1870	1870	1870	70
613	20230727	100600	229164812	1870	1870	1870	1870	200
614	20230727	100500	228790812	1870	1880	1883	1870	5760
615	20230727	100400	218011156	1882	1882	1882	1882	0
616	20230727	100300	218011156	1882	1876	1882	1873	572
617	20230727	100200	216938174	1882	1882	1882	1882	5
618	20230727	100100	216928764	1882	1882	1882	1882	6
619	20230727	100000	216917472	1879	1884	1884	1879	47
620	20230727	095900	216829024	1888	1889	1889	1888	120
621	20230727	095800	216602444	1890	1890	1890	1890	0
622	20230727	095700	216602444	1890	1875	1890	1875	7
623	20230727	095600	216589268	1876	1875	1893	1875	1319
624	20230727	095500	214094656	1893	1869	1894	1869	3632
625	20230727	095400	207259151	1869	1869	1869	1869	0
626	20230727	095300	207259151	1869	1869	1869	1869	11
627	20230727	095200	207238592	1873	1870	1873	1870	1055
628	20230727	095100	205262796	1870	1872	1872	1870	41
629	20230727	095000	205186120	1873	1875	1875	1873	3
630	20230727	094900	205180498	1873	1876	1876	1873	9
631	20230727	094800	205163622	1875	1881	1881	1874	231
632	20230727	094700	204729885	1875	1878	1881	1875	343
633	20230727	094600	204085638	1875	1879	1879	1875	429
634	20230727	094500	203281195	1883	1879	1883	1868	442
635	20230727	094400	202454175	1869	1869	1869	1869	0
636	20230727	094300	202454175	1869	1879	1879	1869	996
637	20230727	094200	200592631	1869	1868	1869	1868	62
638	20230727	094100	200476803	1868	1880	1883	1868	1540
639	20230727	094000	197581155	1880	1870	1880	1868	7018
640	20230727	093900	184448527	1880	1880	1880	1880	278
641	20230727	093800	183925887	1880	1868	1883	1868	884
642	20230727	093700	182265103	1879	1881	1881	1879	110
643	20230727	093600	182058397	1865	1877	1877	1865	467
644	20230727	093500	181183544	1883	1884	1884	1883	1247
645	20230727	093400	178834443	1885	1880	1885	1880	2000
646	20230727	093300	175069561	1879	1885	1885	1879	3064
647	20230727	093200	169297461	1885	1885	1885	1885	387
648	20230727	093100	168567966	1885	1885	1885	1884	1067
649	20230727	093000	166557171	1880	1879	1880	1879	5020
650	20230727	092900	157121173	1879	1873	1880	1873	2000
651	20230727	092800	153368773	1880	1878	1885	1873	4105
652	20230727	092700	145649534	1876	1873	1876	1873	1249
653	20230727	092600	143308954	1874	1872	1876	1872	7777
654	20230727	092500	128741958	1872	1872	1872	1864	1023
655	20230727	092400	126827062	1872	1870	1873	1867	15833
656	20230727	092300	97261246	1870	1873	1873	1870	40
657	20230727	092200	97186371	1874	1874	1874	1874	0
658	20230727	092100	97186371	1874	1872	1874	1872	1581
659	20230727	092000	94225193	1857	1870	1870	1857	500
660	20230727	091900	93295152	1874	1874	1874	1874	22
661	20230727	091800	93253924	1874	1874	1874	1874	1
662	20230727	091700	93252050	1864	1874	1875	1864	104
663	20230727	091600	93057392	1876	1868	1876	1868	6125
664	20230727	091500	81586358	1867	1860	1867	1853	5864
665	20230727	091400	70665419	1860	1862	1862	1860	1022
666	20230727	091300	68763482	1867	1867	1867	1867	210
667	20230727	091200	68371412	1867	1860	1867	1860	57
668	20230727	091100	68265119	1860	1859	1860	1859	5708
669	20230727	091000	57648294	1860	1863	1863	1860	400
670	20230727	090900	56903244	1860	1854	1860	1850	8305
671	20230727	090800	41488063	1854	1861	1861	1854	7318
672	20230727	090700	27876727	1861	1874	1874	1861	48
673	20230727	090600	27787347	1874	1867	1875	1855	4106
674	20230727	090500	20110110	1858	1855	1867	1854	59
675	20230727	090400	20000518	1870	1870	1870	1870	257
676	20230727	090300	19519928	1870	1869	1870	1868	1434
677	20230727	090200	16839040	1869	1860	1870	1841	382
678	20230727	090100	16134562	1834	1855	1855	1834	24
679	20230727	090000	16090126	1850	1830	1850	1830	8789