KissMeData/244460/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	202100	371898874	1670	1670	1670	1670	2216
3	20230728	202000	371898874	1670	1670	1670	1670	0
4	20230728	201900	371898874	1670	1670	1670	1670	0
5	20230728	201800	371898874	1670	1670	1670	1670	0
6	20230728	201700	371898874	1670	1670	1670	1670	0
7	20230728	201600	371898874	1670	1670	1670	1670	0
8	20230728	201500	371898874	1670	1670	1670	1670	0
9	20230728	201400	371898874	1670	1670	1670	1670	0
10	20230728	201300	371898874	1670	1670	1670	1670	0
11	20230728	201200	371898874	1670	1670	1670	1670	0
12	20230728	201100	371898874	1670	1670	1670	1670	0
13	20230728	201000	371898874	1670	1670	1670	1670	0
14	20230728	200900	371898874	1670	1670	1670	1670	0
15	20230728	200800	371898874	1670	1670	1670	1670	0
16	20230728	200700	371898874	1670	1670	1670	1670	0
17	20230728	200600	371898874	1670	1670	1670	1670	0
18	20230728	200500	371898874	1670	1670	1670	1670	0
19	20230728	200400	371898874	1670	1670	1670	1670	0
20	20230728	200300	371898874	1670	1670	1670	1670	0
21	20230728	200200	371898874	1670	1670	1670	1670	0
22	20230728	200100	371898874	1670	1670	1670	1670	0
23	20230728	200000	371898874	1670	1670	1670	1670	0
24	20230728	195900	371898874	1670	1670	1670	1670	0
25	20230728	195800	371898874	1670	1670	1670	1670	0
26	20230728	195700	371898874	1670	1670	1670	1670	0
27	20230728	195600	371898874	1670	1670	1670	1670	0
28	20230728	195500	371898874	1670	1670	1670	1670	0
29	20230728	195400	371898874	1670	1670	1670	1670	0
30	20230728	195300	371898874	1670	1670	1670	1670	0
31	20230728	195200	371898874	1670	1670	1670	1670	0
32	20230728	195100	371898874	1670	1670	1670	1670	2216
33	20230728	195000	371898874	1670	1670	1670	1670	0
34	20230728	194900	371898874	1670	1670	1670	1670	0
35	20230728	194800	371898874	1670	1670	1670	1670	0
36	20230728	194700	371898874	1670	1670	1670	1670	0
37	20230728	194600	371898874	1670	1670	1670	1670	0
38	20230728	194500	371898874	1670	1670	1670	1670	0
39	20230728	194400	371898874	1670	1670	1670	1670	0
40	20230728	194300	371898874	1670	1670	1670	1670	0
41	20230728	194200	371898874	1670	1670	1670	1670	0
42	20230728	194100	371898874	1670	1670	1670	1670	0
43	20230728	194000	371898874	1670	1670	1670	1670	0
44	20230728	193900	371898874	1670	1670	1670	1670	0
45	20230728	193800	371898874	1670	1670	1670	1670	0
46	20230728	193700	371898874	1670	1670	1670	1670	0
47	20230728	193600	371898874	1670	1670	1670	1670	0
48	20230728	193500	371898874	1670	1670	1670	1670	0
49	20230728	193400	371898874	1670	1670	1670	1670	0
50	20230728	193300	371898874	1670	1670	1670	1670	0
51	20230728	193200	371898874	1670	1670	1670	1670	0
52	20230728	193100	371898874	1670	1670	1670	1670	0
53	20230728	193000	371898874	1670	1670	1670	1670	0
54	20230728	192900	371898874	1670	1670	1670	1670	0
55	20230728	192800	371898874	1670	1670	1670	1670	0
56	20230728	192700	371898874	1670	1670	1670	1670	0
57	20230728	192600	371898874	1670	1670	1670	1670	0
58	20230728	192500	371898874	1670	1670	1670	1670	0
59	20230728	192400	371898874	1670	1670	1670	1670	0
60	20230728	192300	371898874	1670	1670	1670	1670	0
61	20230728	192200	371898874	1670	1670	1670	1670	0
62	20230728	192100	371898874	1670	1670	1670	1670	2216
63	20230728	192000	371898874	1670	1670	1670	1670	0
64	20230728	191900	371898874	1670	1670	1670	1670	0
65	20230728	191800	371898874	1670	1670	1670	1670	0
66	20230728	191700	371898874	1670	1670	1670	1670	0
67	20230728	191600	371898874	1670	1670	1670	1670	0
68	20230728	191500	371898874	1670	1670	1670	1670	0
69	20230728	191400	371898874	1670	1670	1670	1670	0
70	20230728	191300	371898874	1670	1670	1670	1670	0
71	20230728	191200	371898874	1670	1670	1670	1670	0
72	20230728	191100	371898874	1670	1670	1670	1670	0
73	20230728	191000	371898874	1670	1670	1670	1670	0
74	20230728	190900	371898874	1670	1670	1670	1670	0
75	20230728	190800	371898874	1670	1670	1670	1670	0
76	20230728	190700	371898874	1670	1670	1670	1670	0
77	20230728	190600	371898874	1670	1670	1670	1670	0
78	20230728	190500	371898874	1670	1670	1670	1670	0
79	20230728	190400	371898874	1670	1670	1670	1670	0
80	20230728	190300	371898874	1670	1670	1670	1670	0
81	20230728	190200	371898874	1670	1670	1670	1670	0
82	20230728	190100	371898874	1670	1670	1670	1670	0
83	20230728	190000	371898874	1670	1670	1670	1670	0
84	20230728	185900	371898874	1670	1670	1670	1670	0
85	20230728	185800	371898874	1670	1670	1670	1670	0
86	20230728	185700	371898874	1670	1670	1670	1670	0
87	20230728	185600	371898874	1670	1670	1670	1670	0
88	20230728	185500	371898874	1670	1670	1670	1670	0
89	20230728	185400	371898874	1670	1670	1670	1670	0
90	20230728	185300	371898874	1670	1670	1670	1670	0
91	20230728	185200	371898874	1670	1670	1670	1670	0
92	20230728	185100	371898874	1670	1670	1670	1670	2216
93	20230728	185000	371898874	1670	1670	1670	1670	0
94	20230728	184900	371898874	1670	1670	1670	1670	0
95	20230728	184800	371898874	1670	1670	1670	1670	0
96	20230728	184700	371898874	1670	1670	1670	1670	0
97	20230728	184600	371898874	1670	1670	1670	1670	0
98	20230728	184500	371898874	1670	1670	1670	1670	0
99	20230728	184400	371898874	1670	1670	1670	1670	0
100	20230728	184300	371898874	1670	1670	1670	1670	0
101	20230728	184200	371898874	1670	1670	1670	1670	0
102	20230728	184100	371898874	1670	1670	1670	1670	0
103	20230728	184000	371898874	1670	1670	1670	1670	0
104	20230728	183900	371898874	1670	1670	1670	1670	0
105	20230728	183800	371898874	1670	1670	1670	1670	0
106	20230728	183700	371898874	1670	1670	1670	1670	0
107	20230728	183600	371898874	1670	1670	1670	1670	0
108	20230728	183500	371898874	1670	1670	1670	1670	0
109	20230728	183400	371898874	1670	1670	1670	1670	0
110	20230728	183300	371898874	1670	1670	1670	1670	0
111	20230728	183200	371898874	1670	1670	1670	1670	0
112	20230728	183100	371898874	1670	1670	1670	1670	0
113	20230728	183000	371898874	1670	1670	1670	1670	0
114	20230728	182900	371898874	1670	1670	1670	1670	0
115	20230728	182800	371898874	1670	1670	1670	1670	0
116	20230728	182700	371898874	1670	1670	1670	1670	0
117	20230728	182600	371898874	1670	1670	1670	1670	0
118	20230728	182500	371898874	1670	1670	1670	1670	0
119	20230728	182400	371898874	1670	1670	1670	1670	0
120	20230728	182300	371898874	1670	1670	1670	1670	0
121	20230728	182200	371898874	1670	1670	1670	1670	0
122	20230728	182100	371898874	1670	1670	1670	1670	2216
123	20230728	182000	371898874	1670	1670	1670	1670	0
124	20230728	181900	371898874	1670	1670	1670	1670	0
125	20230728	181800	371898874	1670	1670	1670	1670	0
126	20230728	181700	371898874	1670	1670	1670	1670	0
127	20230728	181600	371898874	1670	1670	1670	1670	0
128	20230728	181500	371898874	1670	1670	1670	1670	0
129	20230728	181400	371898874	1670	1670	1670	1670	0
130	20230728	181300	371898874	1670	1670	1670	1670	0
131	20230728	181200	371898874	1670	1670	1670	1670	0
132	20230728	181100	371898874	1670	1670	1670	1670	0
133	20230728	181000	371898874	1670	1670	1670	1670	0
134	20230728	180900	371898874	1670	1670	1670	1670	0
135	20230728	180800	371898874	1670	1670	1670	1670	0
136	20230728	180700	371898874	1670	1670	1670	1670	0
137	20230728	180600	371898874	1670	1670	1670	1670	0
138	20230728	180500	371898874	1670	1670	1670	1670	0
139	20230728	180400	371898874	1670	1670	1670	1670	0
140	20230728	180300	371898874	1670	1670	1670	1670	0
141	20230728	180200	371898874	1670	1670	1670	1670	0
142	20230728	180100	371898874	1670	1670	1670	1670	0
143	20230728	180000	371898874	1670	1670	1670	1670	0
144	20230728	175900	371898874	1670	1670	1670	1670	0
145	20230728	175800	371898874	1670	1670	1670	1670	0
146	20230728	175700	371898874	1670	1670	1670	1670	0
147	20230728	175600	371898874	1670	1670	1670	1670	0
148	20230728	175500	371898874	1670	1670	1670	1670	0
149	20230728	175400	371898874	1670	1670	1670	1670	0
150	20230728	175300	371898874	1670	1670	1670	1670	0
151	20230728	175200	371898874	1670	1670	1670	1670	0
152	20230728	175100	371898874	1670	1670	1670	1670	2216
153	20230728	175000	371898874	1670	1670	1670	1670	0
154	20230728	174900	371898874	1670	1670	1670	1670	0
155	20230728	174800	371898874	1670	1670	1670	1670	0
156	20230728	174700	371898874	1670	1670	1670	1670	0
157	20230728	174600	371898874	1670	1670	1670	1670	0
158	20230728	174500	371898874	1670	1670	1670	1670	0
159	20230728	174400	371898874	1670	1670	1670	1670	0
160	20230728	174300	371898874	1670	1670	1670	1670	0
161	20230728	174200	371898874	1670	1670	1670	1670	0
162	20230728	174100	371898874	1670	1670	1670	1670	0
163	20230728	174000	371898874	1670	1670	1670	1670	0
164	20230728	173900	371898874	1670	1670	1670	1670	0
165	20230728	173800	371898874	1670	1670	1670	1670	0
166	20230728	173700	371898874	1670	1670	1670	1670	0
167	20230728	173600	371898874	1670	1670	1670	1670	0
168	20230728	173500	371898874	1670	1670	1670	1670	0
169	20230728	173400	371898874	1670	1670	1670	1670	0
170	20230728	173300	371898874	1670	1670	1670	1670	0
171	20230728	173200	371898874	1670	1670	1670	1670	0
172	20230728	173100	371898874	1670	1670	1670	1670	0
173	20230728	173000	371898874	1670	1670	1670	1670	0
174	20230728	172900	371898874	1670	1670	1670	1670	0
175	20230728	172800	371898874	1670	1670	1670	1670	0
176	20230728	172700	371898874	1670	1670	1670	1670	0
177	20230728	172600	371898874	1670	1670	1670	1670	0
178	20230728	172500	371898874	1670	1670	1670	1670	0
179	20230728	172400	371898874	1670	1670	1670	1670	0
180	20230728	172300	371898874	1670	1670	1670	1670	0
181	20230728	172200	371898874	1670	1670	1670	1670	0
182	20230728	172100	371898874	1670	1670	1670	1670	2216
183	20230728	172000	371898874	1670	1670	1670	1670	0
184	20230728	171900	371898874	1670	1670	1670	1670	0
185	20230728	171800	371898874	1670	1670	1670	1670	0
186	20230728	171700	371898874	1670	1670	1670	1670	0
187	20230728	171600	371898874	1670	1670	1670	1670	0
188	20230728	171500	371898874	1670	1670	1670	1670	0
189	20230728	171400	371898874	1670	1670	1670	1670	0
190	20230728	171300	371898874	1670	1670	1670	1670	0
191	20230728	171200	371898874	1670	1670	1670	1670	0
192	20230728	171100	371898874	1670	1670	1670	1670	0
193	20230728	171000	371898874	1670	1670	1670	1670	0
194	20230728	170900	371898874	1670	1670	1670	1670	0
195	20230728	170800	371898874	1670	1670	1670	1670	0
196	20230728	170700	371898874	1670	1670	1670	1670	0
197	20230728	170600	371898874	1670	1670	1670	1670	0
198	20230728	170500	371898874	1670	1670	1670	1670	0
199	20230728	170400	371898874	1670	1670	1670	1670	0
200	20230728	170300	371898874	1670	1670	1670	1670	0
201	20230728	170200	371898874	1670	1670	1670	1670	0
202	20230728	170100	371898874	1670	1670	1670	1670	0
203	20230728	170000	371898874	1670	1670	1670	1670	0
204	20230728	165900	371898874	1670	1670	1670	1670	0
205	20230728	165800	371898874	1670	1670	1670	1670	0
206	20230728	165700	371898874	1670	1670	1670	1670	0
207	20230728	165600	371898874	1670	1670	1670	1670	0
208	20230728	165500	371898874	1670	1670	1670	1670	0
209	20230728	165400	371898874	1670	1670	1670	1670	0
210	20230728	165300	371898874	1670	1670	1670	1670	0
211	20230728	165200	371898874	1670	1670	1670	1670	0
212	20230728	165100	371898874	1670	1670	1670	1670	2216
213	20230728	165000	371898874	1670	1670	1670	1670	0
214	20230728	164900	371898874	1670	1670	1670	1670	0
215	20230728	164800	371898874	1670	1670	1670	1670	0
216	20230728	164700	371898874	1670	1670	1670	1670	0
217	20230728	164600	371898874	1670	1670	1670	1670	0
218	20230728	164500	371898874	1670	1670	1670	1670	0
219	20230728	164400	371898874	1670	1670	1670	1670	0
220	20230728	164300	371898874	1670	1670	1670	1670	0
221	20230728	164200	371898874	1670	1670	1670	1670	0
222	20230728	164100	371898874	1670	1670	1670	1670	0
223	20230728	164000	371898874	1670	1670	1670	1670	0
224	20230728	163900	371898874	1670	1670	1670	1670	0
225	20230728	163800	371898874	1670	1670	1670	1670	0
226	20230728	163700	371898874	1670	1670	1670	1670	0
227	20230728	163600	371898874	1670	1670	1670	1670	0
228	20230728	163500	371898874	1670	1670	1670	1670	0
229	20230728	163400	371898874	1670	1670	1670	1670	0
230	20230728	163300	371898874	1670	1670	1670	1670	0
231	20230728	163200	371898874	1670	1670	1670	1670	0
232	20230728	163100	371898874	1670	1670	1670	1670	0
233	20230728	163000	371898874	1670	1670	1670	1670	0
234	20230728	162900	371898874	1670	1670	1670	1670	0
235	20230728	162800	371898874	1670	1670	1670	1670	0
236	20230728	162700	371898874	1670	1670	1670	1670	0
237	20230728	162600	371898874	1670	1670	1670	1670	0
238	20230728	162500	371898874	1670	1670	1670	1670	0
239	20230728	162400	371898874	1670	1670	1670	1670	0
240	20230728	162300	371898874	1670	1670	1670	1670	0
241	20230728	162200	371898874	1670	1670	1670	1670	0
242	20230728	162100	371898874	1670	1670	1670	1670	2216
243	20230728	162000	371898874	1670	1670	1670	1670	0
244	20230728	161900	371898874	1670	1670	1670	1670	0
245	20230728	161800	371898874	1670	1670	1670	1670	0
246	20230728	161700	371898874	1670	1670	1670	1670	0
247	20230728	161600	371898874	1670	1670	1670	1670	0
248	20230728	161500	371898874	1670	1670	1670	1670	0
249	20230728	161400	371898874	1670	1670	1670	1670	0
250	20230728	161300	371898874	1670	1670	1670	1670	0
251	20230728	161200	371898874	1670	1670	1670	1670	0
252	20230728	161100	371898874	1670	1670	1670	1670	0
253	20230728	161000	371898874	1670	1670	1670	1670	0
254	20230728	160900	371898874	1670	1670	1670	1670	0
255	20230728	160800	371898874	1670	1670	1670	1670	0
256	20230728	160700	371898874	1670	1670	1670	1670	0
257	20230728	160600	371898874	1670	1670	1670	1670	0
258	20230728	160500	371898874	1670	1670	1670	1670	0
259	20230728	160400	371898874	1670	1670	1670	1670	0
260	20230728	160300	371898874	1670	1670	1670	1670	0
261	20230728	160200	371898874	1670	1670	1670	1670	0
262	20230728	160100	371898874	1670	1670	1670	1670	0
263	20230728	160000	371898874	1670	1670	1670	1670	0
264	20230728	155900	371898874	1670	1670	1670	1670	0
265	20230728	155800	371898874	1670	1670	1670	1670	0
266	20230728	155700	371898874	1670	1670	1670	1670	0
267	20230728	155600	371898874	1670	1670	1670	1670	0
268	20230728	155500	371898874	1670	1670	1670	1670	0
269	20230728	155400	371898874	1670	1670	1670	1670	0
270	20230728	155300	371898874	1670	1670	1670	1670	0
271	20230728	155200	371898874	1670	1670	1670	1670	0
272	20230728	155100	371898874	1670	1670	1670	1670	2216
273	20230728	155000	371898874	1670	1670	1670	1670	0
274	20230728	154900	371898874	1670	1670	1670	1670	0
275	20230728	154800	371898874	1670	1670	1670	1670	0
276	20230728	154700	371898874	1670	1670	1670	1670	0
277	20230728	154600	371898874	1670	1670	1670	1670	0
278	20230728	154500	371898874	1670	1670	1670	1670	0
279	20230728	154400	371898874	1670	1670	1670	1670	0
280	20230728	154300	371898874	1670	1670	1670	1670	0
281	20230728	154200	371898874	1670	1670	1670	1670	0
282	20230728	154100	371898874	1670	1670	1670	1670	0
283	20230728	154000	371898874	1670	1670	1670	1670	0
284	20230728	153900	371898874	1670	1670	1670	1670	0
285	20230728	153800	371898874	1670	1670	1670	1670	0
286	20230728	153700	371898874	1670	1670	1670	1670	0
287	20230728	153600	371898874	1670	1670	1670	1670	0
288	20230728	153500	371898874	1670	1670	1670	1670	0
289	20230728	153400	371898874	1670	1670	1670	1670	0
290	20230728	153300	371898874	1670	1670	1670	1670	0
291	20230728	153200	371898874	1670	1670	1670	1670	0
292	20230728	153100	371898874	1670	1670	1670	1670	0
293	20230728	153000	371898874	1670	1670	1670	1670	2216
294	20230728	152900	368198154	1672	1672	1672	1672	0
295	20230728	152800	368198154	1672	1672	1672	1672	0
296	20230728	152700	368198154	1672	1672	1672	1672	0
297	20230728	152600	368198154	1672	1672	1672	1672	0
298	20230728	152500	368198154	1672	1672	1672	1672	0
299	20230728	152400	368198154	1672	1672	1672	1672	0
300	20230728	152300	368198154	1672	1672	1672	1672	0
301	20230728	152200	368198154	1672	1672	1672	1672	0
302	20230728	152100	368198154	1672	1672	1672	1672	0
303	20230728	152000	368198154	1672	1672	1672	1672	0
304	20230728	151900	368198154	1672	1672	1672	1672	1
305	20230728	151800	368196482	1667	1667	1667	1667	0
306	20230728	151700	368196482	1667	1675	1675	1667	1233
307	20230728	151600	366135920	1675	1674	1675	1674	50
308	20230728	151500	366052207	1669	1669	1669	1669	298
309	20230728	151400	365554845	1667	1667	1667	1667	10
310	20230728	151300	365538175	1666	1666	1666	1666	8
311	20230728	151200	365524847	1674	1674	1674	1674	360
312	20230728	151100	364922207	1674	1673	1674	1673	247
313	20230728	151000	364508730	1674	1674	1674	1674	30
314	20230728	150900	364458510	1674	1674	1674	1674	6
315	20230728	150800	364448466	1665	1665	1665	1665	471
316	20230728	150700	363664251	1665	1665	1665	1665	1
317	20230728	150600	363662586	1674	1674	1674	1674	35
318	20230728	150500	363603996	1674	1674	1674	1674	1
319	20230728	150400	363602322	1664	1673	1673	1664	1190
320	20230728	150300	361612172	1673	1673	1673	1673	15
321	20230728	150200	361587077	1673	1671	1673	1671	400
322	20230728	150100	360918192	1671	1671	1671	1671	173
323	20230728	150000	360629109	1671	1671	1671	1671	1
324	20230728	145900	360627438	1662	1662	1662	1662	29
325	20230728	145800	360579240	1662	1663	1663	1662	10
326	20230728	145700	360562619	1662	1662	1662	1662	0
327	20230728	145600	360562619	1662	1670	1672	1662	12
328	20230728	145500	360542620	1672	1673	1674	1672	105
329	20230728	145400	360367052	1673	1673	1674	1671	63
330	20230728	145300	360261616	1671	1670	1672	1670	5
331	20230728	145200	360253262	1667	1665	1668	1665	6
332	20230728	145100	360243262	1668	1666	1668	1666	231
333	20230728	145000	359858217	1666	1663	1666	1663	64
334	20230728	144900	359751599	1666	1666	1666	1666	0
335	20230728	144800	359751599	1666	1665	1666	1665	604
336	20230728	144700	358745339	1665	1663	1665	1663	11
337	20230728	144600	358727027	1663	1664	1664	1663	184
338	20230728	144500	358420938	1665	1665	1665	1665	0
339	20230728	144400	358420938	1665	1665	1665	1665	0
340	20230728	144300	358420938	1665	1665	1665	1665	11
341	20230728	144200	358402623	1665	1665	1665	1665	95
342	20230728	144100	358244448	1663	1663	1663	1663	0
343	20230728	144000	358244448	1663	1663	1663	1663	96
344	20230728	143900	358084800	1665	1664	1665	1664	12
345	20230728	143800	358064831	1663	1663	1663	1663	0
346	20230728	143700	358064831	1663	1663	1663	1663	1
347	20230728	143600	358063168	1664	1664	1672	1664	63
348	20230728	143500	357957978	1663	1663	1663	1663	4
349	20230728	143400	357951326	1664	1670	1671	1661	36
350	20230728	143300	357891400	1670	1670	1670	1670	0
351	20230728	143200	357891400	1670	1670	1670	1670	659
352	20230728	143100	356790870	1670	1670	1670	1670	323
353	20230728	143000	356251460	1670	1670	1670	1670	18
354	20230728	142900	356221400	1666	1666	1666	1666	0
355	20230728	142800	356221400	1666	1666	1666	1666	979
356	20230728	142700	354590386	1660	1660	1660	1660	0
357	20230728	142600	354590386	1660	1666	1666	1660	31
358	20230728	142500	354538920	1659	1659	1659	1659	2
359	20230728	142400	354535602	1668	1668	1668	1668	0
360	20230728	142300	354535602	1668	1668	1668	1668	0
361	20230728	142200	354535602	1668	1668	1668	1668	2
362	20230728	142100	354532266	1653	1653	1653	1653	33
363	20230728	142000	354477717	1668	1668	1668	1668	0
364	20230728	141900	354477717	1668	1667	1668	1667	473
365	20230728	141800	353689225	1653	1653	1653	1653	886
366	20230728	141700	352224667	1650	1665	1665	1650	1339
367	20230728	141600	350011482	1665	1673	1673	1665	1250
368	20230728	141500	347925117	1668	1668	1668	1668	107
369	20230728	141400	347746641	1669	1670	1670	1669	1202
370	20230728	141300	345740403	1676	1676	1676	1676	47
371	20230728	141200	345661631	1670	1670	1670	1670	234
372	20230728	141100	345270851	1670	1670	1670	1670	0
373	20230728	141000	345270851	1670	1675	1675	1670	214
374	20230728	140900	344912901	1676	1670	1676	1669	647
375	20230728	140800	343832406	1670	1670	1670	1670	1
376	20230728	140700	343830736	1670	1670	1670	1670	1
377	20230728	140600	343829066	1670	1670	1670	1670	2
378	20230728	140500	343825726	1670	1670	1670	1670	47
379	20230728	140400	343747236	1670	1670	1677	1670	19
380	20230728	140300	343715436	1670	1680	1681	1670	397
381	20230728	140200	343048386	1680	1680	1680	1670	8
382	20230728	140100	343034956	1670	1680	1680	1670	11
383	20230728	140000	343016486	1680	1670	1680	1670	737
384	20230728	135900	341785666	1670	1670	1670	1670	13
385	20230728	135800	341763956	1670	1671	1671	1670	97
386	20230728	135700	341601963	1680	1680	1680	1680	0
387	20230728	135600	341601963	1680	1670	1680	1670	6
388	20230728	135500	341591933	1669	1669	1669	1669	20
389	20230728	135400	341558553	1681	1677	1681	1677	2000
390	20230728	135300	338197633	1678	1678	1678	1678	9
391	20230728	135200	338182531	1678	1678	1678	1678	10
392	20230728	135100	338165751	1679	1667	1679	1667	541
393	20230728	135000	337263237	1680	1676	1680	1676	1500
394	20230728	134900	334745979	1680	1680	1680	1680	30
395	20230728	134800	334695579	1684	1684	1684	1684	120
396	20230728	134700	334493499	1686	1680	1688	1663	1700
397	20230728	134600	331665011	1662	1691	1691	1662	3801
398	20230728	134500	325308650	1691	1691	1691	1679	757
399	20230728	134400	324033495	1691	1691	1691	1691	100
400	20230728	134300	323864395	1691	1692	1692	1691	580
401	20230728	134200	322883135	1692	1692	1692	1692	6
402	20230728	134100	322872983	1692	1692	1692	1692	38
403	20230728	134000	322808687	1692	1692	1692	1692	0
404	20230728	133900	322808687	1692	1692	1692	1692	69
405	20230728	133800	322691939	1692	1692	1692	1692	32
406	20230728	133700	322637795	1693	1693	1693	1693	0
407	20230728	133600	322637795	1693	1693	1693	1693	0
408	20230728	133500	322637795	1693	1690	1693	1690	100
409	20230728	133400	322468635	1681	1689	1689	1681	496
410	20230728	133300	321634811	1681	1681	1681	1681	2
411	20230728	133200	321631449	1681	1681	1681	1681	0
412	20230728	133100	321631449	1681	1681	1681	1681	10
413	20230728	133000	321614639	1680	1686	1687	1680	1055
414	20230728	132900	319841399	1698	1698	1698	1698	3
415	20230728	132800	319836305	1698	1686	1698	1686	295
416	20230728	132700	319338887	1686	1686	1686	1686	6
417	20230728	132600	319328771	1699	1699	1700	1688	146
418	20230728	132500	319081156	1699	1699	1699	1699	1
419	20230728	132400	319079457	1686	1699	1700	1686	1832
420	20230728	132300	315976021	1699	1705	1705	1699	331
421	20230728	132200	315413646	1700	1698	1700	1698	2393
422	20230728	132100	311346700	1698	1689	1698	1689	7
423	20230728	132000	311334851	1689	1689	1689	1689	3
424	20230728	131900	311329784	1689	1698	1698	1689	52
425	20230728	131800	311241695	1698	1698	1698	1698	1
426	20230728	131700	311239997	1687	1687	1687	1687	0
427	20230728	131600	311239997	1687	1687	1687	1687	0
428	20230728	131500	311239997	1687	1697	1697	1687	43
429	20230728	131400	311167056	1685	1687	1687	1685	1001
430	20230728	131300	309478371	1686	1686	1686	1686	0
431	20230728	131200	309478371	1686	1699	1699	1686	2
432	20230728	131100	309474986	1686	1686	1686	1686	108
433	20230728	131000	309292898	1686	1686	1686	1686	10
434	20230728	130900	309276038	1684	1699	1700	1684	103
435	20230728	130800	309100990	1699	1699	1700	1699	801
436	20230728	130700	307739317	1700	1698	1700	1698	5407
437	20230728	130600	298552770	1700	1695	1700	1690	1073
438	20230728	130500	296729557	1700	1672	1700	1672	6511
439	20230728	130400	285762696	1672	1672	1672	1672	0
440	20230728	130300	285762696	1672	1672	1672	1672	0
441	20230728	130200	285762696	1672	1672	1672	1672	6
442	20230728	130100	285752664	1672	1672	1672	1672	3
443	20230728	130000	285747648	1672	1672	1672	1672	0
444	20230728	125900	285747648	1672	1666	1672	1665	452
445	20230728	125800	284995011	1665	1665	1665	1665	0
446	20230728	125700	284995011	1665	1673	1673	1665	18
447	20230728	125600	284964952	1673	1673	1673	1673	4
448	20230728	125500	284958260	1673	1665	1673	1665	166
449	20230728	125400	284681801	1665	1665	1665	1665	325
450	20230728	125300	284140676	1665	1665	1665	1665	142
451	20230728	125200	283904246	1676	1676	1676	1676	0
452	20230728	125100	283904246	1676	1676	1676	1676	121
453	20230728	125000	283701450	1677	1677	1677	1677	1
454	20230728	124900	283699773	1677	1670	1677	1670	34
455	20230728	124800	283642986	1677	1663	1677	1663	12
456	20230728	124700	283622876	1679	1679	1679	1679	0
457	20230728	124600	283622876	1679	1679	1679	1679	0
458	20230728	124500	283622876	1679	1679	1679	1679	0
459	20230728	124400	283622876	1679	1679	1679	1665	961
460	20230728	124300	282020356	1679	1677	1679	1677	1339
461	20230728	124200	279773492	1679	1679	1679	1679	0
462	20230728	124100	279773492	1679	1679	1679	1679	700
463	20230728	124000	278598192	1680	1680	1680	1679	106
464	20230728	123900	278420159	1680	1680	1680	1680	7
465	20230728	123800	278408399	1682	1686	1686	1680	230
466	20230728	123700	278021590	1688	1689	1689	1687	1259
467	20230728	123600	275897165	1690	1690	1690	1690	0
468	20230728	123500	275897165	1690	1690	1690	1690	10
469	20230728	123400	275880265	1690	1690	1690	1690	0
470	20230728	123300	275880265	1690	1690	1690	1688	403
471	20230728	123200	275199952	1690	1690	1690	1690	0
472	20230728	123100	275199952	1690	1695	1695	1690	760
473	20230728	123000	273914579	1695	1695	1695	1695	365
474	20230728	122900	273295904	1695	1695	1695	1695	35
475	20230728	122800	273236579	1695	1695	1695	1695	85
476	20230728	122700	273092504	1695	1694	1696	1694	1701
477	20230728	122600	270208619	1698	1700	1700	1694	437
478	20230728	122500	269466917	1699	1700	1700	1699	2504
479	20230728	122400	265212616	1699	1698	1708	1698	1031
480	20230728	122300	263460738	1707	1707	1707	1707	1849
481	20230728	122200	260304495	1698	1698	1698	1698	0
482	20230728	122100	260304495	1698	1697	1710	1695	2561
483	20230728	122000	255956179	1698	1713	1714	1698	3204
484	20230728	121900	250505243	1714	1709	1716	1709	2157
485	20230728	121800	246807354	1709	1705	1709	1697	4197
486	20230728	121700	239667703	1705	1701	1705	1700	1970
487	20230728	121600	236310844	1700	1700	1700	1699	2634
488	20230728	121500	231833045	1701	1692	1701	1689	3917
489	20230728	121400	225187670	1690	1687	1691	1684	1250
490	20230728	121300	223076086	1687	1685	1687	1685	141
491	20230728	121200	222838497	1685	1683	1685	1683	5
492	20230728	121100	222830078	1683	1683	1683	1683	13
493	20230728	121000	222808199	1685	1679	1685	1678	404
494	20230728	120900	222129873	1679	1685	1685	1679	193
495	20230728	120800	221805310	1685	1680	1685	1680	1554
496	20230728	120700	219188586	1680	1677	1680	1677	96
497	20230728	120600	219027435	1677	1678	1678	1677	187
498	20230728	120500	218713650	1667	1667	1667	1667	1583
499	20230728	120400	216074789	1678	1678	1678	1678	432
500	20230728	120300	215349893	1678	1678	1678	1678	0
501	20230728	120200	215349893	1678	1667	1678	1667	880
502	20230728	120100	213875085	1667	1667	1667	1667	150
503	20230728	120000	213625035	1667	1667	1667	1667	450
504	20230728	115900	212874885	1667	1667	1667	1667	1005
505	20230728	115800	211199550	1675	1675	1675	1675	838
506	20230728	115700	209795900	1675	1675	1675	1675	362
507	20230728	115600	209189550	1675	1675	1675	1675	200
508	20230728	115500	208854550	1675	1676	1676	1675	241
509	20230728	115400	208450684	1676	1676	1676	1676	48
510	20230728	115300	208370236	1677	1676	1677	1676	103
511	20230728	115200	208197596	1677	1677	1677	1677	0
512	20230728	115100	208197596	1677	1677	1677	1677	0
513	20230728	115000	208197596	1677	1677	1677	1677	0
514	20230728	114900	208197596	1677	1667	1677	1667	1802
515	20230728	114800	205186784	1667	1675	1677	1667	3533
516	20230728	114700	199270576	1676	1676	1676	1676	0
517	20230728	114600	199270576	1676	1676	1676	1676	288
518	20230728	114500	198787888	1667	1667	1667	1667	0
519	20230728	114400	198787888	1667	1676	1676	1667	91
520	20230728	114300	198635381	1676	1676	1676	1676	10
521	20230728	114200	198618621	1666	1666	1666	1666	3
522	20230728	114100	198613623	1666	1666	1666	1666	11
523	20230728	114000	198595297	1667	1667	1667	1667	3374
524	20230728	113900	192970839	1677	1677	1677	1676	6
525	20230728	113800	192960778	1677	1677	1677	1677	316
526	20230728	113700	192430846	1662	1661	1677	1661	1486
527	20230728	113600	189943930	1660	1660	1660	1660	0
528	20230728	113500	189943930	1660	1660	1660	1660	0
529	20230728	113400	189943930	1660	1660	1660	1660	0
530	20230728	113300	189943930	1660	1660	1660	1660	0
531	20230728	113200	189943930	1660	1660	1660	1660	668
532	20230728	113100	188835050	1660	1661	1661	1660	3496
533	20230728	113000	183028719	1661	1663	1663	1661	272
534	20230728	112900	182576671	1663	1666	1666	1663	901
535	20230728	112800	181076298	1672	1672	1672	1672	0
536	20230728	112700	181076298	1672	1672	1672	1672	574
537	20230728	112600	180116570	1672	1672	1672	1672	0
538	20230728	112500	180116570	1672	1672	1672	1672	0
539	20230728	112400	180116570	1672	1672	1672	1672	17
540	20230728	112300	180088146	1672	1672	1672	1672	550
541	20230728	112200	179168546	1672	1669	1672	1667	19
542	20230728	112100	179136820	1669	1672	1672	1669	315
543	20230728	112000	178610549	1672	1667	1672	1661	1136
544	20230728	111900	176716215	1661	1668	1668	1660	288
545	20230728	111800	176236141	1661	1659	1668	1659	504
546	20230728	111700	175396988	1660	1663	1669	1657	3144
547	20230728	111600	170154942	1667	1667	1669	1667	2919
548	20230728	111500	165288351	1669	1668	1669	1654	59
549	20230728	111400	165190456	1668	1666	1670	1660	598
550	20230728	111300	164196280	1665	1666	1666	1647	987
551	20230728	111200	162569359	1666	1644	1666	1644	713
552	20230728	111100	161389247	1644	1644	1655	1643	159
553	20230728	111000	161126775	1644	1643	1644	1643	673
554	20230728	110900	160020860	1643	1643	1644	1643	38
555	20230728	110800	159958422	1643	1643	1643	1643	30
556	20230728	110700	159909132	1655	1655	1655	1655	103
557	20230728	110600	159738667	1654	1644	1654	1644	168
558	20230728	110500	159461325	1655	1655	1655	1655	273
559	20230728	110400	159009510	1655	1655	1655	1655	151
560	20230728	110300	158759605	1659	1659	1659	1657	1400
561	20230728	110200	156438505	1657	1659	1659	1657	944
562	20230728	110100	154872976	1658	1662	1674	1658	1865
563	20230728	110000	151774561	1661	1660	1673	1660	7153
564	20230728	105900	139832843	1660	1640	1660	1640	5633
565	20230728	105800	130531952	1640	1635	1640	1635	2249
566	20230728	105700	126848266	1636	1630	1636	1630	1430
567	20230728	105600	124515039	1630	1629	1630	1625	1339
568	20230728	105500	122332748	1629	1626	1629	1626	165
569	20230728	105400	122064269	1628	1630	1630	1628	1227
570	20230728	105300	120064507	1628	1628	1630	1628	1198
571	20230728	105200	118112013	1630	1630	1630	1630	87
572	20230728	105100	117970203	1623	1629	1629	1623	85
573	20230728	105000	117832242	1629	1629	1629	1629	15
574	20230728	104900	117807807	1628	1628	1628	1628	44
575	20230728	104800	117736175	1628	1628	1628	1628	0
576	20230728	104700	117736175	1628	1629	1629	1628	110
577	20230728	104600	117557085	1629	1629	1629	1629	3
578	20230728	104500	117552198	1630	1629	1630	1629	4000
579	20230728	104400	111032403	1628	1628	1630	1628	2600
580	20230728	104300	106796735	1630	1630	1630	1630	0
581	20230728	104200	106796735	1630	1629	1630	1629	100
582	20230728	104100	106633759	1630	1627	1636	1627	5081
583	20230728	104000	98347647	1623	1623	1623	1623	2
584	20230728	103900	98344401	1625	1627	1627	1625	637
585	20230728	103800	97308019	1627	1624	1627	1624	747
586	20230728	103700	96094510	1624	1625	1625	1623	2201
587	20230728	103600	92518087	1625	1624	1628	1624	3135
588	20230728	103500	87423662	1625	1618	1625	1613	1855
589	20230728	103400	84422894	1615	1614	1615	1614	378
590	20230728	103300	83812452	1610	1605	1610	1605	714
591	20230728	103200	82664667	1605	1603	1605	1603	38
592	20230728	103100	82603731	1603	1602	1603	1602	3
593	20230728	103000	82598924	1600	1601	1601	1600	292
594	20230728	102900	82131723	1600	1600	1600	1600	0
595	20230728	102800	82131723	1600	1597	1600	1597	1056
596	20230728	102700	80442777	1597	1597	1597	1597	0
597	20230728	102600	80442777	1597	1597	1597	1597	1
598	20230728	102500	80441180	1587	1587	1587	1587	0
599	20230728	102400	80441180	1587	1596	1597	1587	5
600	20230728	102300	80433208	1592	1592	1592	1592	244
601	20230728	102200	80044760	1592	1595	1595	1592	108
602	20230728	102100	79872515	1598	1598	1598	1598	0
603	20230728	102000	79872515	1598	1598	1598	1598	14
604	20230728	101900	79850143	1598	1598	1598	1598	10
605	20230728	101800	79834163	1599	1599	1599	1599	6
606	20230728	101700	79824569	1599	1599	1599	1599	6
607	20230728	101600	79814975	1600	1600	1600	1600	5
608	20230728	101500	79806975	1595	1595	1595	1595	644
609	20230728	101400	78779795	1595	1595	1595	1595	1
610	20230728	101300	78778200	1599	1599	1600	1599	1005
611	20230728	101200	77170238	1599	1596	1599	1596	1335
612	20230728	101100	75038403	1597	1588	1597	1588	242
613	20230728	101000	74653610	1586	1585	1586	1585	305
614	20230728	100900	74170180	1585	1585	1585	1585	0
615	20230728	100800	74170180	1585	1585	1585	1585	0
616	20230728	100700	74170180	1585	1588	1588	1585	154
617	20230728	100600	73926078	1588	1586	1588	1585	207
618	20230728	100500	73597958	1585	1585	1585	1585	0
619	20230728	100400	73597958	1585	1585	1585	1585	0
620	20230728	100300	73597958	1585	1585	1585	1585	0
621	20230728	100200	73597958	1585	1585	1585	1585	350
622	20230728	100100	73043208	1597	1579	1597	1579	900
623	20230728	100000	71619586	1579	1574	1579	1574	768
624	20230728	095900	70408893	1570	1570	1570	1570	7182
625	20230728	095800	59133153	1570	1570	1570	1570	266
626	20230728	095700	58715533	1570	1570	1570	1570	2
627	20230728	095600	58712393	1575	1575	1575	1575	31
628	20230728	095500	58663568	1570	1570	1570	1570	0
629	20230728	095400	58663568	1570	1570	1570	1570	0
630	20230728	095300	58663568	1570	1578	1578	1570	975
631	20230728	095200	57132267	1578	1578	1578	1578	33
632	20230728	095100	57080193	1579	1575	1579	1575	971
633	20230728	095000	55550670	1579	1579	1579	1579	1
634	20230728	094900	55549091	1579	1579	1579	1579	0
635	20230728	094800	55549091	1579	1579	1579	1579	10
636	20230728	094700	55533301	1583	1587	1587	1583	8
637	20230728	094600	55520609	1589	1589	1589	1589	0
638	20230728	094500	55520609	1589	1578	1614	1578	2709
639	20230728	094400	51238217	1577	1573	1577	1573	1915
640	20230728	094300	48222272	1574	1571	1574	1571	2001
641	20230728	094200	45074497	1573	1573	1573	1573	0
642	20230728	094100	45074497	1573	1572	1573	1571	34
643	20230728	094000	45021059	1573	1563	1573	1563	404
644	20230728	093900	44387167	1572	1572	1572	1572	200
645	20230728	093800	44072767	1572	1574	1574	1572	210
646	20230728	093700	43742627	1574	1570	1574	1561	2953
647	20230728	093600	39129278	1570	1597	1597	1570	6685
648	20230728	093500	28582874	1597	1579	1615	1577	939
649	20230728	093400	27100075	1620	1570	1620	1570	7367
650	20230728	093300	15236424	1570	1572	1572	1570	675
651	20230728	093200	14176662	1570	1573	1573	1570	170
652	20230728	093100	13909425	1573	1576	1576	1572	5
653	20230728	093000	13901557	1580	1574	1580	1574	1097
654	20230728	092900	12170133	1574	1574	1576	1573	103
655	20230728	092800	12007852	1576	1576	1576	1576	0
656	20230728	092700	12007852	1576	1576	1576	1576	4
657	20230728	092600	12001548	1576	1574	1576	1574	71
658	20230728	092500	11889792	1576	1576	1576	1576	1
659	20230728	092400	11888216	1574	1568	1574	1568	81
660	20230728	092300	11761022	1574	1574	1574	1574	155
661	20230728	092200	11517052	1572	1571	1572	1571	156
662	20230728	092100	11271860	1561	1572	1572	1561	636
663	20230728	092000	10279014	1572	1572	1572	1572	1
664	20230728	091900	10277442	1561	1579	1579	1561	1009
665	20230728	091800	8699521	1580	1580	1580	1580	440
666	20230728	091700	8004321	1582	1584	1584	1582	62
667	20230728	091600	7906145	1584	1584	1584	1584	0
668	20230728	091500	7906145	1584	1584	1584	1584	30
669	20230728	091400	7858625	1584	1584	1584	1584	1
670	20230728	091300	7857041	1570	1570	1570	1570	11
671	20230728	091200	7839771	1589	1587	1589	1587	630
672	20230728	091100	6838863	1591	1591	1591	1591	2
673	20230728	091000	6835681	1570	1570	1570	1570	894
674	20230728	090900	5432101	1570	1593	1593	1570	4
675	20230728	090800	5425798	1593	1595	1595	1593	5
676	20230728	090700	5417829	1600	1600	1600	1600	0
677	20230728	090600	5417829	1600	1599	1600	1599	627
678	20230728	090500	4415255	1572	1603	1603	1570	1706
679	20230728	090400	1702427	1608	1608	1608	1608	32
680	20230728	090300	1650971	1569	1621	1622	1569	260
681	20230728	090200	1230137	1625	1625	1625	1625	1
682	20230728	090100	1228512	1565	1565	1565	1565	0
683	20230728	090000	1228512	1565	1561	1565	1561	787