KissMeData/011420/min/candle-20230727.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230727	185100	331325469	1867	1867	1867	1867	15668
3	20230727	185000	331325469	1867	1867	1867	1867	0
4	20230727	184900	331325469	1867	1867	1867	1867	0
5	20230727	184800	331325469	1867	1867	1867	1867	0
6	20230727	184700	331325469	1867	1867	1867	1867	0
7	20230727	184600	331325469	1867	1867	1867	1867	0
8	20230727	184500	331325469	1867	1867	1867	1867	0
9	20230727	184400	331325469	1867	1867	1867	1867	0
10	20230727	184300	331325469	1867	1867	1867	1867	0
11	20230727	184200	331325469	1867	1867	1867	1867	0
12	20230727	184100	331325469	1867	1867	1867	1867	0
13	20230727	184000	331325469	1867	1867	1867	1867	0
14	20230727	183900	331325469	1867	1867	1867	1867	0
15	20230727	183800	331325469	1867	1867	1867	1867	0
16	20230727	183700	331325469	1867	1867	1867	1867	0
17	20230727	183600	331325469	1867	1867	1867	1867	0
18	20230727	183500	331325469	1867	1867	1867	1867	0
19	20230727	183400	331325469	1867	1867	1867	1867	0
20	20230727	183300	331325469	1867	1867	1867	1867	0
21	20230727	183200	331325469	1867	1867	1867	1867	0
22	20230727	183100	331325469	1867	1867	1867	1867	0
23	20230727	183000	331325469	1867	1867	1867	1867	0
24	20230727	182900	331325469	1867	1867	1867	1867	0
25	20230727	182800	331325469	1867	1867	1867	1867	0
26	20230727	182700	331325469	1867	1867	1867	1867	0
27	20230727	182600	331325469	1867	1867	1867	1867	0
28	20230727	182500	331325469	1867	1867	1867	1867	0
29	20230727	182400	331325469	1867	1867	1867	1867	0
30	20230727	182300	331325469	1867	1867	1867	1867	0
31	20230727	182200	331325469	1867	1867	1867	1867	0
32	20230727	182100	331325469	1867	1867	1867	1867	15668
33	20230727	182000	331325469	1867	1867	1867	1867	0
34	20230727	181900	331325469	1867	1867	1867	1867	0
35	20230727	181800	331325469	1867	1867	1867	1867	0
36	20230727	181700	331325469	1867	1867	1867	1867	0
37	20230727	181600	331325469	1867	1867	1867	1867	0
38	20230727	181500	331325469	1867	1867	1867	1867	0
39	20230727	181400	331325469	1867	1867	1867	1867	0
40	20230727	181300	331325469	1867	1867	1867	1867	0
41	20230727	181200	331325469	1867	1867	1867	1867	0
42	20230727	181100	331325469	1867	1867	1867	1867	0
43	20230727	181000	331325469	1867	1867	1867	1867	0
44	20230727	180900	331325469	1867	1867	1867	1867	0
45	20230727	180800	331325469	1867	1867	1867	1867	0
46	20230727	180700	331325469	1867	1867	1867	1867	0
47	20230727	180600	331325469	1867	1867	1867	1867	0
48	20230727	180500	331325469	1867	1867	1867	1867	0
49	20230727	180400	331325469	1867	1867	1867	1867	0
50	20230727	180300	331325469	1867	1867	1867	1867	0
51	20230727	180200	331325469	1867	1867	1867	1867	0
52	20230727	180100	331325469	1867	1867	1867	1867	0
53	20230727	180000	331325469	1867	1867	1867	1867	0
54	20230727	175900	331325469	1867	1867	1867	1867	0
55	20230727	175800	331325469	1867	1867	1867	1867	0
56	20230727	175700	331325469	1867	1867	1867	1867	0
57	20230727	175600	331325469	1867	1867	1867	1867	0
58	20230727	175500	331325469	1867	1867	1867	1867	0
59	20230727	175400	331325469	1867	1867	1867	1867	0
60	20230727	175300	331325469	1867	1867	1867	1867	0
61	20230727	175200	331325469	1867	1867	1867	1867	0
62	20230727	175100	331325469	1867	1867	1867	1867	15668
63	20230727	175000	331325469	1867	1867	1867	1867	0
64	20230727	174900	331325469	1867	1867	1867	1867	0
65	20230727	174800	331325469	1867	1867	1867	1867	0
66	20230727	174700	331325469	1867	1867	1867	1867	0
67	20230727	174600	331325469	1867	1867	1867	1867	0
68	20230727	174500	331325469	1867	1867	1867	1867	0
69	20230727	174400	331325469	1867	1867	1867	1867	0
70	20230727	174300	331325469	1867	1867	1867	1867	0
71	20230727	174200	331325469	1867	1867	1867	1867	0
72	20230727	174100	331325469	1867	1867	1867	1867	0
73	20230727	174000	331325469	1867	1867	1867	1867	0
74	20230727	173900	331325469	1867	1867	1867	1867	0
75	20230727	173800	331325469	1867	1867	1867	1867	0
76	20230727	173700	331325469	1867	1867	1867	1867	0
77	20230727	173600	331325469	1867	1867	1867	1867	0
78	20230727	173500	331325469	1867	1867	1867	1867	0
79	20230727	173400	331325469	1867	1867	1867	1867	0
80	20230727	173300	331325469	1867	1867	1867	1867	0
81	20230727	173200	331325469	1867	1867	1867	1867	0
82	20230727	173100	331325469	1867	1867	1867	1867	0
83	20230727	173000	331325469	1867	1867	1867	1867	0
84	20230727	172900	331325469	1867	1867	1867	1867	0
85	20230727	172800	331325469	1867	1867	1867	1867	0
86	20230727	172700	331325469	1867	1867	1867	1867	0
87	20230727	172600	331325469	1867	1867	1867	1867	0
88	20230727	172500	331325469	1867	1867	1867	1867	0
89	20230727	172400	331325469	1867	1867	1867	1867	0
90	20230727	172300	331325469	1867	1867	1867	1867	0
91	20230727	172200	331325469	1867	1867	1867	1867	0
92	20230727	172100	331325469	1867	1867	1867	1867	15668
93	20230727	172000	331325469	1867	1867	1867	1867	0
94	20230727	171900	331325469	1867	1867	1867	1867	0
95	20230727	171800	331325469	1867	1867	1867	1867	0
96	20230727	171700	331325469	1867	1867	1867	1867	0
97	20230727	171600	331325469	1867	1867	1867	1867	0
98	20230727	171500	331325469	1867	1867	1867	1867	0
99	20230727	171400	331325469	1867	1867	1867	1867	0
100	20230727	171300	331325469	1867	1867	1867	1867	0
101	20230727	171200	331325469	1867	1867	1867	1867	0
102	20230727	171100	331325469	1867	1867	1867	1867	0
103	20230727	171000	331325469	1867	1867	1867	1867	0
104	20230727	170900	331325469	1867	1867	1867	1867	0
105	20230727	170800	331325469	1867	1867	1867	1867	0
106	20230727	170700	331325469	1867	1867	1867	1867	0
107	20230727	170600	331325469	1867	1867	1867	1867	0
108	20230727	170500	331325469	1867	1867	1867	1867	0
109	20230727	170400	331325469	1867	1867	1867	1867	0
110	20230727	170300	331325469	1867	1867	1867	1867	0
111	20230727	170200	331325469	1867	1867	1867	1867	0
112	20230727	170100	331325469	1867	1867	1867	1867	0
113	20230727	170000	331325469	1867	1867	1867	1867	0
114	20230727	165900	331325469	1867	1867	1867	1867	0
115	20230727	165800	331325469	1867	1867	1867	1867	0
116	20230727	165700	331325469	1867	1867	1867	1867	0
117	20230727	165600	331325469	1867	1867	1867	1867	0
118	20230727	165500	331325469	1867	1867	1867	1867	0
119	20230727	165400	331325469	1867	1867	1867	1867	0
120	20230727	165300	331325469	1867	1867	1867	1867	0
121	20230727	165200	331325469	1867	1867	1867	1867	0
122	20230727	165100	331325469	1867	1867	1867	1867	15668
123	20230727	165000	331325469	1867	1867	1867	1867	0
124	20230727	164900	331325469	1867	1867	1867	1867	0
125	20230727	164800	331325469	1867	1867	1867	1867	0
126	20230727	164700	331325469	1867	1867	1867	1867	0
127	20230727	164600	331325469	1867	1867	1867	1867	0
128	20230727	164500	331325469	1867	1867	1867	1867	0
129	20230727	164400	331325469	1867	1867	1867	1867	0
130	20230727	164300	331325469	1867	1867	1867	1867	0
131	20230727	164200	331325469	1867	1867	1867	1867	0
132	20230727	164100	331325469	1867	1867	1867	1867	0
133	20230727	164000	331325469	1867	1867	1867	1867	0
134	20230727	163900	331325469	1867	1867	1867	1867	0
135	20230727	163800	331325469	1867	1867	1867	1867	0
136	20230727	163700	331325469	1867	1867	1867	1867	0
137	20230727	163600	331325469	1867	1867	1867	1867	0
138	20230727	163500	331325469	1867	1867	1867	1867	0
139	20230727	163400	331325469	1867	1867	1867	1867	0
140	20230727	163300	331325469	1867	1867	1867	1867	0
141	20230727	163200	331325469	1867	1867	1867	1867	0
142	20230727	163100	331325469	1867	1867	1867	1867	0
143	20230727	163000	331325469	1867	1867	1867	1867	0
144	20230727	162900	331325469	1867	1867	1867	1867	0
145	20230727	162800	331325469	1867	1867	1867	1867	0
146	20230727	162700	331325469	1867	1867	1867	1867	0
147	20230727	162600	331325469	1867	1867	1867	1867	0
148	20230727	162500	331325469	1867	1867	1867	1867	0
149	20230727	162400	331325469	1867	1867	1867	1867	0
150	20230727	162300	331325469	1867	1867	1867	1867	0
151	20230727	162200	331325469	1867	1867	1867	1867	0
152	20230727	162100	331325469	1867	1867	1867	1867	15668
153	20230727	162000	331325469	1867	1867	1867	1867	0
154	20230727	161900	331325469	1867	1867	1867	1867	0
155	20230727	161800	331325469	1867	1867	1867	1867	0
156	20230727	161700	331325469	1867	1867	1867	1867	0
157	20230727	161600	331325469	1867	1867	1867	1867	0
158	20230727	161500	331325469	1867	1867	1867	1867	0
159	20230727	161400	331325469	1867	1867	1867	1867	0
160	20230727	161300	331325469	1867	1867	1867	1867	0
161	20230727	161200	331325469	1867	1867	1867	1867	0
162	20230727	161100	331325469	1867	1867	1867	1867	0
163	20230727	161000	331325469	1867	1867	1867	1867	0
164	20230727	160900	331325469	1867	1867	1867	1867	0
165	20230727	160800	331325469	1867	1867	1867	1867	0
166	20230727	160700	331325469	1867	1867	1867	1867	0
167	20230727	160600	331325469	1867	1867	1867	1867	0
168	20230727	160500	331325469	1867	1867	1867	1867	0
169	20230727	160400	331325469	1867	1867	1867	1867	0
170	20230727	160300	331325469	1867	1867	1867	1867	0
171	20230727	160200	331325469	1867	1867	1867	1867	0
172	20230727	160100	331325469	1867	1867	1867	1867	0
173	20230727	160000	331325469	1867	1867	1867	1867	0
174	20230727	155900	331325469	1867	1867	1867	1867	0
175	20230727	155800	331325469	1867	1867	1867	1867	0
176	20230727	155700	331325469	1867	1867	1867	1867	0
177	20230727	155600	331325469	1867	1867	1867	1867	0
178	20230727	155500	331325469	1867	1867	1867	1867	0
179	20230727	155400	331325469	1867	1867	1867	1867	0
180	20230727	155300	331325469	1867	1867	1867	1867	0
181	20230727	155200	331325469	1867	1867	1867	1867	0
182	20230727	155100	331325469	1867	1867	1867	1867	15668
183	20230727	155000	331325469	1867	1867	1867	1867	0
184	20230727	154900	331325469	1867	1867	1867	1867	0
185	20230727	154800	331325469	1867	1867	1867	1867	0
186	20230727	154700	331325469	1867	1867	1867	1867	0
187	20230727	154600	331325469	1867	1867	1867	1867	0
188	20230727	154500	331325469	1867	1867	1867	1867	0
189	20230727	154400	331325469	1867	1867	1867	1867	0
190	20230727	154300	331325469	1867	1867	1867	1867	0
191	20230727	154200	331325469	1867	1867	1867	1867	0
192	20230727	154100	331325469	1867	1867	1867	1867	0
193	20230727	154000	331325469	1867	1867	1867	1867	0
194	20230727	153900	331325469	1867	1867	1867	1867	0
195	20230727	153800	331325469	1867	1867	1867	1867	0
196	20230727	153700	331325469	1867	1867	1867	1867	0
197	20230727	153600	331325469	1867	1867	1867	1867	0
198	20230727	153500	331325469	1867	1867	1867	1867	0
199	20230727	153400	331325469	1867	1867	1867	1867	0
200	20230727	153300	331325469	1867	1867	1867	1867	0
201	20230727	153200	331325469	1867	1867	1867	1867	0
202	20230727	153100	331325469	1867	1867	1867	1867	0
203	20230727	153000	331325469	1867	1867	1867	1867	15668
204	20230727	152900	302073313	1854	1854	1854	1854	0
205	20230727	152800	302073313	1854	1854	1854	1854	0
206	20230727	152700	302073313	1854	1854	1854	1854	0
207	20230727	152600	302073313	1854	1854	1854	1854	0
208	20230727	152500	302073313	1854	1854	1854	1854	0
209	20230727	152400	302073313	1854	1854	1854	1854	0
210	20230727	152300	302073313	1854	1854	1854	1854	0
211	20230727	152200	302073313	1854	1854	1854	1854	0
212	20230727	152100	302073313	1854	1854	1854	1854	0
213	20230727	152000	302073313	1854	1854	1854	1854	0
214	20230727	151900	302073313	1854	1867	1867	1854	9032
215	20230727	151800	285292883	1866	1865	1867	1865	273
216	20230727	151700	284783492	1865	1866	1866	1865	243
217	20230727	151600	284330129	1867	1867	1867	1867	588
218	20230727	151500	283232333	1867	1865	1867	1865	174
219	20230727	151400	282907657	1860	1860	1860	1860	250
220	20230727	151300	282442657	1859	1864	1866	1859	1213
221	20230727	151200	280182486	1864	1870	1870	1864	1605
222	20230727	151100	277188368	1870	1870	1870	1870	380
223	20230727	151000	276477768	1870	1870	1870	1870	386
224	20230727	150900	275755948	1870	1866	1870	1866	330
225	20230727	150800	275139568	1865	1865	1865	1865	508
226	20230727	150700	274192148	1862	1865	1865	1862	208
227	20230727	150600	273804828	1863	1863	1863	1863	182
228	20230727	150500	273465762	1865	1864	1865	1863	788
229	20230727	150400	271996399	1863	1863	1864	1863	940
230	20230727	150300	270245022	1864	1864	1864	1863	723
231	20230727	150200	268897360	1865	1864	1865	1864	341
232	20230727	150100	268261732	1864	1863	1865	1862	1098
233	20230727	150000	266215562	1863	1868	1868	1859	737
234	20230727	145900	264841332	1861	1861	1861	1861	0
235	20230727	145800	264841332	1861	1861	1861	1861	200
236	20230727	145700	264469132	1860	1873	1873	1860	254
237	20230727	145600	263994093	1874	1872	1874	1871	1827
238	20230727	145500	260573953	1872	1870	1872	1870	2724
239	20230727	145400	255476187	1870	1870	1870	1870	208
240	20230727	145300	255087227	1870	1870	1870	1870	300
241	20230727	145200	254526227	1870	1870	1870	1870	0
242	20230727	145100	254526227	1870	1870	1870	1870	0
243	20230727	145000	254526227	1870	1859	1870	1859	70
244	20230727	144900	254396053	1870	1870	1870	1870	0
245	20230727	144800	254396053	1870	1870	1870	1870	8
246	20230727	144700	254381093	1869	1870	1870	1869	327
247	20230727	144600	253769815	1870	1870	1871	1870	426
248	20230727	144500	252973054	1871	1870	1871	1870	132
249	20230727	144400	252726146	1871	1870	1871	1870	1757
250	20230727	144300	249439915	1870	1870	1870	1870	0
251	20230727	144200	249439915	1870	1870	1870	1870	8
252	20230727	144100	249424955	1860	1865	1865	1860	560
253	20230727	144000	248382625	1870	1870	1870	1870	0
254	20230727	143900	248382625	1870	1870	1870	1870	500
255	20230727	143800	247447625	1871	1871	1871	1871	282
256	20230727	143700	246920003	1871	1871	1871	1871	284
257	20230727	143600	246388639	1871	1871	1871	1871	8
258	20230727	143500	246373671	1871	1871	1871	1871	0
259	20230727	143400	246373671	1871	1871	1871	1871	0
260	20230727	143300	246373671	1871	1871	1871	1871	0
261	20230727	143200	246373671	1871	1871	1871	1871	210
262	20230727	143100	245980761	1871	1871	1871	1871	1046
263	20230727	143000	244023695	1871	1871	1871	1871	254
264	20230727	142900	243548461	1871	1871	1871	1871	8
265	20230727	142800	243533493	1871	1871	1871	1871	0
266	20230727	142700	243533493	1871	1869	1871	1869	1568
267	20230727	142600	240600646	1859	1859	1859	1859	0
268	20230727	142500	240600646	1859	1859	1859	1859	540
269	20230727	142400	239596786	1859	1859	1859	1859	243
270	20230727	142300	239145049	1868	1868	1868	1868	8
271	20230727	142200	239130105	1867	1867	1867	1867	0
272	20230727	142100	239130105	1867	1867	1867	1867	0
273	20230727	142000	239130105	1867	1867	1867	1867	0
274	20230727	141900	239130105	1867	1859	1867	1859	528
275	20230727	141800	238144929	1867	1867	1867	1867	0
276	20230727	141700	238144929	1867	1867	1867	1867	8
277	20230727	141600	238129993	1866	1866	1866	1866	0
278	20230727	141500	238129993	1866	1866	1866	1866	0
279	20230727	141400	238129993	1866	1866	1866	1866	0
280	20230727	141300	238129993	1866	1866	1866	1866	0
281	20230727	141200	238129993	1866	1866	1866	1866	0
282	20230727	141100	238129993	1866	1865	1866	1865	27
283	20230727	141000	238079612	1865	1865	1865	1865	0
284	20230727	140900	238079612	1865	1865	1865	1865	246
285	20230727	140800	237620822	1864	1865	1865	1864	191
286	20230727	140700	237264796	1865	1864	1865	1864	95
287	20230727	140600	237087690	1864	1864	1864	1864	7
288	20230727	140500	237074642	1857	1855	1857	1855	439
289	20230727	140400	236259905	1864	1864	1864	1864	8
290	20230727	140300	236244993	1851	1851	1851	1851	0
291	20230727	140200	236244993	1851	1864	1864	1851	83
292	20230727	140100	236091293	1864	1864	1864	1864	0
293	20230727	140000	236091293	1864	1864	1864	1864	800
294	20230727	135900	234600093	1864	1864	1864	1864	0
295	20230727	135800	234600093	1864	1853	1864	1853	208
296	20230727	135700	234214581	1853	1853	1853	1853	0
297	20230727	135600	234214581	1853	1853	1853	1853	310
298	20230727	135500	233640151	1853	1853	1853	1853	0
299	20230727	135400	233640151	1853	1853	1853	1853	0
300	20230727	135300	233640151	1853	1853	1853	1853	243
301	20230727	135200	233189872	1864	1864	1864	1864	8
302	20230727	135100	233174960	1866	1866	1866	1866	0
303	20230727	135000	233174960	1866	1866	1866	1866	2
304	20230727	134900	233171228	1866	1866	1866	1866	0
305	20230727	134800	233171228	1866	1866	1866	1866	0
306	20230727	134700	233171228	1866	1866	1866	1866	0
307	20230727	134600	233171228	1866	1866	1866	1866	0
308	20230727	134500	233171228	1866	1866	1866	1866	8
309	20230727	134400	233156300	1865	1854	1865	1853	3766
310	20230727	134300	226153620	1854	1854	1854	1854	0
311	20230727	134200	226153620	1854	1865	1865	1854	2758
312	20230727	134100	221029243	1865	1865	1865	1864	5335
313	20230727	134000	211083407	1865	1865	1865	1865	243
314	20230727	133900	210630212	1872	1865	1872	1865	24
315	20230727	133800	210585396	1865	1865	1865	1865	39
316	20230727	133700	210512661	1865	1865	1865	1865	1
317	20230727	133600	210510796	1869	1869	1869	1869	0
318	20230727	133500	210510796	1869	1869	1869	1869	0
319	20230727	133400	210510796	1869	1869	1869	1869	0
320	20230727	133300	210510796	1869	1873	1873	1869	2893
321	20230727	133200	205103747	1873	1873	1873	1873	20
322	20230727	133100	205066287	1872	1866	1872	1866	1921
323	20230727	133000	201475818	1865	1864	1865	1864	66
324	20230727	132900	201352789	1864	1864	1864	1864	1
325	20230727	132800	201350925	1864	1864	1864	1864	0
326	20230727	132700	201350925	1864	1864	1864	1864	8
327	20230727	132600	201336013	1855	1855	1855	1855	1000
328	20230727	132500	199481013	1863	1863	1863	1863	209
329	20230727	132400	199091646	1863	1865	1865	1863	306
330	20230727	132300	198521358	1865	1865	1866	1865	1576
331	20230727	132200	195581947	1865	1865	1865	1865	0
332	20230727	132100	195581947	1865	1865	1865	1865	0
333	20230727	132000	195581947	1865	1865	1865	1865	8
334	20230727	131900	195567027	1854	1854	1854	1854	0
335	20230727	131800	195567027	1854	1854	1854	1854	0
336	20230727	131700	195567027	1854	1854	1854	1854	0
337	20230727	131600	195567027	1854	1860	1860	1854	1341
338	20230727	131500	193077253	1867	1867	1867	1865	2529
339	20230727	131400	188360356	1867	1867	1867	1867	16
340	20230727	131300	188330484	1866	1865	1866	1865	101
341	20230727	131200	188142116	1865	1865	1865	1865	10
342	20230727	131100	188123466	1864	1864	1864	1864	0
343	20230727	131000	188123466	1864	1861	1864	1861	229
344	20230727	130900	187697127	1860	1860	1861	1860	480
345	20230727	130800	186804274	1860	1860	1860	1860	8
346	20230727	130700	186789394	1860	1860	1860	1860	0
347	20230727	130600	186789394	1860	1860	1860	1860	0
348	20230727	130500	186789394	1860	1860	1860	1860	10
349	20230727	130400	186770794	1860	1860	1860	1860	0
350	20230727	130300	186770794	1860	1860	1860	1860	0
351	20230727	130200	186770794	1860	1860	1860	1860	1
352	20230727	130100	186768934	1860	1860	1860	1860	8
353	20230727	130000	186754054	1860	1860	1860	1860	30
354	20230727	125900	186698254	1860	1860	1860	1860	515
355	20230727	125800	185740354	1860	1859	1860	1859	49
356	20230727	125700	185649259	1858	1857	1858	1857	587
357	20230727	125600	184559074	1857	1857	1857	1857	1
358	20230727	125500	184557217	1858	1855	1858	1855	385
359	20230727	125400	183842735	1855	1855	1855	1855	2
360	20230727	125300	183839025	1856	1855	1856	1855	1478
361	20230727	125200	181097248	1855	1855	1855	1855	0
362	20230727	125100	181097248	1855	1855	1855	1855	0
363	20230727	125000	181097248	1855	1855	1855	1855	0
364	20230727	124900	181097248	1855	1855	1855	1855	8
365	20230727	124800	181082408	1854	1854	1854	1854	0
366	20230727	124700	181082408	1854	1854	1854	1854	0
367	20230727	124600	181082408	1854	1855	1856	1854	49
368	20230727	124500	180991513	1855	1856	1856	1855	1116
369	20230727	124400	178920235	1856	1856	1856	1856	3
370	20230727	124300	178914667	1855	1855	1855	1855	77
371	20230727	124200	178771832	1853	1853	1853	1853	0
372	20230727	124100	178771832	1853	1853	1853	1853	0
373	20230727	124000	178771832	1853	1854	1854	1853	12
374	20230727	123900	178749587	1854	1854	1854	1854	2
375	20230727	123800	178745879	1854	1854	1854	1854	0
376	20230727	123700	178745879	1854	1854	1854	1854	1
377	20230727	123600	178744025	1853	1850	1853	1850	539
378	20230727	123500	177746857	1849	1849	1849	1849	247
379	20230727	123400	177290154	1849	1849	1849	1849	1
380	20230727	123300	177288305	1841	1841	1841	1841	93
381	20230727	123200	177117092	1841	1840	1841	1840	219
382	20230727	123100	176714013	1850	1845	1850	1845	1250
383	20230727	123000	174401974	1844	1844	1844	1844	0
384	20230727	122900	174401974	1844	1844	1844	1844	262
385	20230727	122800	173918846	1844	1844	1844	1844	8
386	20230727	122700	173904094	1835	1835	1835	1835	3
387	20230727	122600	173898589	1835	1835	1835	1835	30
388	20230727	122500	173843539	1835	1835	1835	1835	0
389	20230727	122400	173843539	1835	1835	1835	1835	0
390	20230727	122300	173843539	1835	1835	1835	1835	0
391	20230727	122200	173843539	1835	1835	1835	1835	0
392	20230727	122100	173843539	1835	1835	1835	1835	243
393	20230727	122000	173397634	1834	1834	1834	1834	0
394	20230727	121900	173397634	1834	1834	1834	1834	0
395	20230727	121800	173397634	1834	1840	1840	1834	1343
396	20230727	121700	170931000	1840	1843	1843	1840	1648
397	20230727	121600	167896871	1843	1845	1845	1843	76
398	20230727	121500	167756801	1843	1843	1843	1843	3
399	20230727	121400	167751272	1843	1844	1844	1843	22
400	20230727	121300	167710705	1844	1844	1844	1844	79
401	20230727	121200	167565029	1846	1846	1846	1846	0
402	20230727	121100	167565029	1846	1846	1846	1846	0
403	20230727	121000	167565029	1846	1846	1846	1846	0
404	20230727	120900	167565029	1846	1846	1846	1846	0
405	20230727	120800	167565029	1846	1850	1850	1844	3628
406	20230727	120700	160858498	1851	1851	1851	1851	0
407	20230727	120600	160858498	1851	1851	1851	1851	0
408	20230727	120500	160858498	1851	1851	1851	1851	724
409	20230727	120400	159518374	1851	1853	1853	1851	122
410	20230727	120300	159292550	1857	1857	1857	1857	1
411	20230727	120200	159290693	1856	1856	1856	1856	0
412	20230727	120100	159290693	1856	1856	1856	1856	0
413	20230727	120000	159290693	1856	1856	1856	1856	0
414	20230727	115900	159290693	1856	1856	1857	1856	862
415	20230727	115800	157690753	1856	1856	1856	1856	1
416	20230727	115700	157688897	1851	1861	1861	1851	1535
417	20230727	115600	154836060	1858	1858	1858	1858	0
418	20230727	115500	154836060	1858	1858	1858	1858	0
419	20230727	115400	154836060	1858	1858	1858	1858	0
420	20230727	115300	154836060	1858	1858	1858	1858	0
421	20230727	115200	154836060	1858	1858	1858	1858	0
422	20230727	115100	154836060	1858	1858	1858	1858	0
423	20230727	115000	154836060	1858	1858	1858	1858	0
424	20230727	114900	154836060	1858	1858	1858	1858	0
425	20230727	114800	154836060	1858	1858	1858	1858	0
426	20230727	114700	154836060	1858	1858	1858	1858	49
427	20230727	114600	154745018	1862	1862	1862	1862	30
428	20230727	114500	154689158	1864	1864	1864	1864	0
429	20230727	114400	154689158	1864	1864	1864	1864	0
430	20230727	114300	154689158	1864	1864	1864	1864	0
431	20230727	114200	154689158	1864	1864	1864	1864	0
432	20230727	114100	154689158	1864	1864	1864	1864	0
433	20230727	114000	154689158	1864	1864	1864	1864	0
434	20230727	113900	154689158	1864	1864	1864	1864	0
435	20230727	113800	154689158	1864	1864	1864	1864	0
436	20230727	113700	154689158	1864	1864	1864	1864	563
437	20230727	113600	153639726	1863	1853	1863	1853	205
438	20230727	113500	153259801	1853	1853	1853	1853	1
439	20230727	113400	153257948	1853	1850	1853	1850	2127
440	20230727	113300	149321325	1852	1852	1853	1850	2557
441	20230727	113200	144585916	1853	1859	1859	1853	2380
442	20230727	113100	140166655	1859	1859	1859	1859	0
443	20230727	113000	140166655	1859	1859	1859	1859	0
444	20230727	112900	140166655	1859	1859	1859	1859	0
445	20230727	112800	140166655	1859	1859	1859	1859	2
446	20230727	112700	140162937	1869	1869	1869	1869	0
447	20230727	112600	140162937	1869	1869	1869	1869	3
448	20230727	112500	140157330	1870	1870	1870	1870	6
449	20230727	112400	140146110	1870	1870	1870	1870	1
450	20230727	112300	140144240	1858	1858	1858	1858	0
451	20230727	112200	140144240	1858	1864	1864	1858	163
452	20230727	112100	139840795	1871	1871	1871	1871	0
453	20230727	112000	139840795	1871	1871	1871	1871	0
454	20230727	111900	139840795	1871	1871	1871	1871	0
455	20230727	111800	139840795	1871	1871	1871	1871	0
456	20230727	111700	139840795	1871	1871	1871	1871	0
457	20230727	111600	139840795	1871	1869	1871	1868	451
458	20230727	111500	138997577	1870	1870	1870	1870	500
459	20230727	111400	138062577	1870	1870	1870	1870	0
460	20230727	111300	138062577	1870	1866	1870	1866	11
461	20230727	111200	138042011	1860	1860	1860	1860	113
462	20230727	111100	137831831	1859	1859	1859	1859	561
463	20230727	111000	136788932	1858	1858	1858	1858	180
464	20230727	110900	136454492	1858	1858	1858	1858	7
465	20230727	110800	136441486	1859	1868	1868	1858	351
466	20230727	110700	135789196	1860	1863	1863	1860	343
467	20230727	110600	135151171	1863	1863	1863	1863	10
468	20230727	110500	135132541	1863	1869	1869	1863	132
469	20230727	110400	134886474	1864	1866	1866	1864	165
470	20230727	110300	134578899	1867	1867	1867	1867	307
471	20230727	110200	134005730	1868	1874	1874	1868	383
472	20230727	110100	133287994	1874	1876	1876	1874	122
473	20230727	110000	133059364	1876	1876	1876	1876	59
474	20230727	105900	132948680	1880	1880	1880	1880	1123
475	20230727	105800	130837440	1880	1877	1880	1877	1747
476	20230727	105700	127555047	1876	1875	1876	1875	723
477	20230727	105600	126199199	1876	1876	1876	1876	151
478	20230727	105500	125915923	1877	1875	1877	1875	483
479	20230727	105400	125010043	1875	1873	1875	1873	1801
480	20230727	105300	121634511	1871	1872	1872	1871	25
481	20230727	105200	121587725	1872	1872	1872	1872	86
482	20230727	105100	121426733	1872	1872	1872	1872	391
483	20230727	105000	120694781	1871	1871	1871	1871	0
484	20230727	104900	120694781	1871	1871	1871	1871	0
485	20230727	104800	120694781	1871	1871	1871	1871	27
486	20230727	104700	120644264	1871	1871	1871	1871	1
487	20230727	104600	120642393	1871	1870	1871	1870	9
488	20230727	104500	120625562	1870	1870	1870	1870	40
489	20230727	104400	120550762	1870	1867	1870	1867	16
490	20230727	104300	120520887	1867	1867	1867	1867	417
491	20230727	104200	119742348	1867	1867	1867	1867	0
492	20230727	104100	119742348	1867	1867	1867	1867	0
493	20230727	104000	119742348	1867	1867	1867	1867	1
494	20230727	103900	119740481	1867	1867	1867	1867	0
495	20230727	103800	119740481	1867	1867	1867	1867	667
496	20230727	103700	118495192	1867	1867	1867	1867	334
497	20230727	103600	117871614	1868	1868	1868	1868	100
498	20230727	103500	117684814	1867	1867	1867	1867	0
499	20230727	103400	117684814	1867	1867	1867	1867	0
500	20230727	103300	117684814	1867	1867	1867	1867	892
501	20230727	103200	116019450	1872	1872	1872	1872	261
502	20230727	103100	115530858	1872	1863	1872	1863	6302
503	20230727	103000	103771772	1862	1862	1862	1862	12
504	20230727	102900	103749428	1862	1862	1862	1862	0
505	20230727	102800	103749428	1862	1862	1862	1862	1
506	20230727	102700	103747566	1862	1862	1862	1862	48
507	20230727	102600	103658190	1862	1862	1862	1862	888
508	20230727	102500	102004734	1862	1861	1862	1861	428
509	20230727	102400	101207832	1859	1859	1859	1859	0
510	20230727	102300	101207832	1859	1859	1859	1859	11
511	20230727	102200	101187383	1859	1862	1862	1859	185
512	20230727	102100	100843450	1862	1859	1862	1859	1221
513	20230727	102000	98573348	1859	1856	1859	1856	1000
514	20230727	101900	96714607	1850	1850	1850	1850	0
515	20230727	101800	96714607	1850	1850	1850	1850	60
516	20230727	101700	96603607	1849	1858	1858	1849	96
517	20230727	101600	96425456	1859	1858	1859	1858	125
518	20230727	101500	96193205	1858	1858	1858	1858	25
519	20230727	101400	96146755	1859	1858	1859	1858	646
520	20230727	101300	94946411	1858	1857	1858	1857	34
521	20230727	101200	94883270	1855	1856	1856	1855	134
522	20230727	101100	94634567	1855	1854	1855	1854	752
523	20230727	101000	93240031	1854	1854	1854	1854	0
524	20230727	100900	93240031	1854	1852	1854	1852	1028
525	20230727	100800	91335761	1851	1846	1851	1845	1753
526	20230727	100700	88095348	1845	1845	1845	1841	103
527	20230727	100600	87905701	1841	1841	1841	1841	0
528	20230727	100500	87905701	1841	1841	1841	1841	77
529	20230727	100400	87763944	1841	1841	1841	1841	0
530	20230727	100300	87763944	1841	1847	1847	1841	301
531	20230727	100200	87209797	1849	1849	1849	1849	0
532	20230727	100100	87209797	1849	1849	1849	1849	2
533	20230727	100000	87206099	1849	1849	1849	1849	1
534	20230727	095900	87204250	1849	1849	1849	1849	53
535	20230727	095800	87106253	1849	1849	1849	1849	151
536	20230727	095700	86827054	1844	1844	1849	1844	4021
537	20230727	095600	79408056	1834	1843	1844	1834	120
538	20230727	095500	79187014	1843	1840	1843	1840	200
539	20230727	095400	78818675	1840	1840	1840	1840	201
540	20230727	095300	78448835	1831	1831	1831	1831	596
541	20230727	095200	77357559	1831	1835	1835	1830	2587
542	20230727	095100	72619822	1839	1835	1839	1835	51
543	20230727	095000	72526229	1835	1835	1835	1835	125
544	20230727	094900	72296854	1835	1834	1835	1834	30
545	20230727	094800	72241833	1834	1841	1841	1834	1733
546	20230727	094700	69059809	1841	1841	1841	1841	7
547	20230727	094600	69046922	1844	1844	1844	1844	184
548	20230727	094500	68707626	1844	1844	1844	1843	1029
549	20230727	094400	66810179	1837	1837	1837	1837	0
550	20230727	094300	66810179	1837	1845	1849	1837	781
551	20230727	094200	65372770	1839	1839	1839	1839	0
552	20230727	094100	65372770	1839	1839	1839	1839	23
553	20230727	094000	65330473	1839	1836	1839	1836	338
554	20230727	093900	64709573	1836	1840	1840	1836	744
555	20230727	093800	63342845	1840	1840	1840	1837	223
556	20230727	093700	62932741	1840	1840	1840	1840	556
557	20230727	093600	61909701	1836	1846	1847	1836	647
558	20230727	093500	60719673	1847	1847	1847	1847	100
559	20230727	093400	60534973	1847	1847	1847	1847	0
560	20230727	093300	60534973	1847	1846	1847	1846	448
561	20230727	093200	59707614	1847	1847	1847	1847	0
562	20230727	093100	59707614	1847	1847	1847	1847	639
563	20230727	093000	58527381	1847	1847	1847	1847	0
564	20230727	092900	58527381	1847	1845	1847	1845	17
565	20230727	092800	58496014	1845	1835	1845	1835	627
566	20230727	092700	57344415	1835	1836	1836	1835	4000
567	20230727	092600	50004345	1845	1840	1845	1836	3010
568	20230727	092500	44469897	1836	1842	1842	1836	10
569	20230727	092400	44451526	1836	1836	1836	1836	0
570	20230727	092300	44451526	1836	1836	1836	1836	0
571	20230727	092200	44451526	1836	1836	1836	1836	3000
572	20230727	092100	38943526	1845	1840	1845	1840	422
573	20230727	092000	38165655	1835	1835	1835	1835	30
574	20230727	091900	38110605	1835	1848	1849	1835	3557
575	20230727	091800	31579700	1849	1840	1850	1840	1955
576	20230727	091700	27971232	1839	1839	1840	1838	276
577	20230727	091600	27463711	1840	1836	1840	1836	256
578	20230727	091500	26992918	1835	1830	1835	1829	1411
579	20230727	091400	24407646	1830	1824	1830	1824	887
580	20230727	091300	22787382	1814	1815	1815	1814	792
581	20230727	091200	21350494	1825	1825	1825	1825	139
582	20230727	091100	21096819	1825	1825	1825	1825	1
583	20230727	091000	21094994	1812	1812	1812	1812	450
584	20230727	090900	20279594	1811	1811	1811	1811	0
585	20230727	090800	20279594	1811	1828	1828	1811	1350
586	20230727	090700	17827220	1822	1822	1828	1822	1101
587	20230727	090600	15817316	1820	1818	1820	1811	1292
588	20230727	090500	13470708	1818	1815	1818	1808	205
589	20230727	090400	13098787	1815	1812	1815	1812	121
590	20230727	090300	12879241	1812	1798	1812	1786	4457
591	20230727	090200	4847318	1797	1767	1797	1766	261
592	20230727	090100	4385236	1798	1773	1798	1773	382
593	20230727	090000	3707925	1798	1753	1798	1753	1545