KissMeData/023790/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	190000	111295301	1870	1870	1870	1870	22
3	20230728	185900	111295301	1870	1870	1870	1870	0
4	20230728	185800	111295301	1870	1870	1870	1870	0
5	20230728	185700	111295301	1870	1870	1870	1870	0
6	20230728	185600	111295301	1870	1870	1870	1870	0
7	20230728	185500	111295301	1870	1870	1870	1870	0
8	20230728	185400	111295301	1870	1870	1870	1870	0
9	20230728	185300	111295301	1870	1870	1870	1870	0
10	20230728	185200	111295301	1870	1870	1870	1870	0
11	20230728	185100	111295301	1870	1870	1870	1870	0
12	20230728	185000	111295301	1870	1870	1870	1870	0
13	20230728	184900	111295301	1870	1870	1870	1870	0
14	20230728	184800	111295301	1870	1870	1870	1870	0
15	20230728	184700	111295301	1870	1870	1870	1870	0
16	20230728	184600	111295301	1870	1870	1870	1870	0
17	20230728	184500	111295301	1870	1870	1870	1870	0
18	20230728	184400	111295301	1870	1870	1870	1870	0
19	20230728	184300	111295301	1870	1870	1870	1870	0
20	20230728	184200	111295301	1870	1870	1870	1870	0
21	20230728	184100	111295301	1870	1870	1870	1870	0
22	20230728	184000	111295301	1870	1870	1870	1870	0
23	20230728	183900	111295301	1870	1870	1870	1870	0
24	20230728	183800	111295301	1870	1870	1870	1870	0
25	20230728	183700	111295301	1870	1870	1870	1870	0
26	20230728	183600	111295301	1870	1870	1870	1870	0
27	20230728	183500	111295301	1870	1870	1870	1870	0
28	20230728	183400	111295301	1870	1870	1870	1870	0
29	20230728	183300	111295301	1870	1870	1870	1870	0
30	20230728	183200	111295301	1870	1870	1870	1870	0
31	20230728	183100	111295301	1870	1870	1870	1870	0
32	20230728	183000	111295301	1870	1870	1870	1870	22
33	20230728	182900	111295301	1870	1870	1870	1870	0
34	20230728	182800	111295301	1870	1870	1870	1870	0
35	20230728	182700	111295301	1870	1870	1870	1870	0
36	20230728	182600	111295301	1870	1870	1870	1870	0
37	20230728	182500	111295301	1870	1870	1870	1870	0
38	20230728	182400	111295301	1870	1870	1870	1870	0
39	20230728	182300	111295301	1870	1870	1870	1870	0
40	20230728	182200	111295301	1870	1870	1870	1870	0
41	20230728	182100	111295301	1870	1870	1870	1870	0
42	20230728	182000	111295301	1870	1870	1870	1870	0
43	20230728	181900	111295301	1870	1870	1870	1870	0
44	20230728	181800	111295301	1870	1870	1870	1870	0
45	20230728	181700	111295301	1870	1870	1870	1870	0
46	20230728	181600	111295301	1870	1870	1870	1870	0
47	20230728	181500	111295301	1870	1870	1870	1870	0
48	20230728	181400	111295301	1870	1870	1870	1870	0
49	20230728	181300	111295301	1870	1870	1870	1870	0
50	20230728	181200	111295301	1870	1870	1870	1870	0
51	20230728	181100	111295301	1870	1870	1870	1870	0
52	20230728	181000	111295301	1870	1870	1870	1870	0
53	20230728	180900	111295301	1870	1870	1870	1870	0
54	20230728	180800	111295301	1870	1870	1870	1870	0
55	20230728	180700	111295301	1870	1870	1870	1870	0
56	20230728	180600	111295301	1870	1870	1870	1870	0
57	20230728	180500	111295301	1870	1870	1870	1870	0
58	20230728	180400	111295301	1870	1870	1870	1870	0
59	20230728	180300	111295301	1870	1870	1870	1870	0
60	20230728	180200	111295301	1870	1870	1870	1870	0
61	20230728	180100	111295301	1870	1870	1870	1870	0
62	20230728	180000	111295301	1870	1870	1870	1870	22
63	20230728	175900	111295301	1870	1870	1870	1870	0
64	20230728	175800	111295301	1870	1870	1870	1870	0
65	20230728	175700	111295301	1870	1870	1870	1870	0
66	20230728	175600	111295301	1870	1870	1870	1870	0
67	20230728	175500	111295301	1870	1870	1870	1870	0
68	20230728	175400	111295301	1870	1870	1870	1870	0
69	20230728	175300	111295301	1870	1870	1870	1870	0
70	20230728	175200	111295301	1870	1870	1870	1870	0
71	20230728	175100	111295301	1870	1870	1870	1870	0
72	20230728	175000	111295301	1870	1870	1870	1870	0
73	20230728	174900	111295301	1870	1870	1870	1870	0
74	20230728	174800	111295301	1870	1870	1870	1870	0
75	20230728	174700	111295301	1870	1870	1870	1870	0
76	20230728	174600	111295301	1870	1870	1870	1870	0
77	20230728	174500	111295301	1870	1870	1870	1870	0
78	20230728	174400	111295301	1870	1870	1870	1870	0
79	20230728	174300	111295301	1870	1870	1870	1870	0
80	20230728	174200	111295301	1870	1870	1870	1870	0
81	20230728	174100	111295301	1870	1870	1870	1870	0
82	20230728	174000	111295301	1870	1870	1870	1870	0
83	20230728	173900	111295301	1870	1870	1870	1870	0
84	20230728	173800	111295301	1870	1870	1870	1870	0
85	20230728	173700	111295301	1870	1870	1870	1870	0
86	20230728	173600	111295301	1870	1870	1870	1870	0
87	20230728	173500	111295301	1870	1870	1870	1870	0
88	20230728	173400	111295301	1870	1870	1870	1870	0
89	20230728	173300	111295301	1870	1870	1870	1870	0
90	20230728	173200	111295301	1870	1870	1870	1870	0
91	20230728	173100	111295301	1870	1870	1870	1870	0
92	20230728	173000	111295301	1870	1870	1870	1870	22
93	20230728	172900	111295301	1870	1870	1870	1870	0
94	20230728	172800	111295301	1870	1870	1870	1870	0
95	20230728	172700	111295301	1870	1870	1870	1870	0
96	20230728	172600	111295301	1870	1870	1870	1870	0
97	20230728	172500	111295301	1870	1870	1870	1870	0
98	20230728	172400	111295301	1870	1870	1870	1870	0
99	20230728	172300	111295301	1870	1870	1870	1870	0
100	20230728	172200	111295301	1870	1870	1870	1870	0
101	20230728	172100	111295301	1870	1870	1870	1870	0
102	20230728	172000	111295301	1870	1870	1870	1870	0
103	20230728	171900	111295301	1870	1870	1870	1870	0
104	20230728	171800	111295301	1870	1870	1870	1870	0
105	20230728	171700	111295301	1870	1870	1870	1870	0
106	20230728	171600	111295301	1870	1870	1870	1870	0
107	20230728	171500	111295301	1870	1870	1870	1870	0
108	20230728	171400	111295301	1870	1870	1870	1870	0
109	20230728	171300	111295301	1870	1870	1870	1870	0
110	20230728	171200	111295301	1870	1870	1870	1870	0
111	20230728	171100	111295301	1870	1870	1870	1870	0
112	20230728	171000	111295301	1870	1870	1870	1870	0
113	20230728	170900	111295301	1870	1870	1870	1870	0
114	20230728	170800	111295301	1870	1870	1870	1870	0
115	20230728	170700	111295301	1870	1870	1870	1870	0
116	20230728	170600	111295301	1870	1870	1870	1870	0
117	20230728	170500	111295301	1870	1870	1870	1870	0
118	20230728	170400	111295301	1870	1870	1870	1870	0
119	20230728	170300	111295301	1870	1870	1870	1870	0
120	20230728	170200	111295301	1870	1870	1870	1870	0
121	20230728	170100	111295301	1870	1870	1870	1870	0
122	20230728	170000	111295301	1870	1870	1870	1870	22
123	20230728	165900	111295301	1870	1870	1870	1870	0
124	20230728	165800	111295301	1870	1870	1870	1870	0
125	20230728	165700	111295301	1870	1870	1870	1870	0
126	20230728	165600	111295301	1870	1870	1870	1870	0
127	20230728	165500	111295301	1870	1870	1870	1870	0
128	20230728	165400	111295301	1870	1870	1870	1870	0
129	20230728	165300	111295301	1870	1870	1870	1870	0
130	20230728	165200	111295301	1870	1870	1870	1870	0
131	20230728	165100	111295301	1870	1870	1870	1870	0
132	20230728	165000	111295301	1870	1870	1870	1870	0
133	20230728	164900	111295301	1870	1870	1870	1870	0
134	20230728	164800	111295301	1870	1870	1870	1870	0
135	20230728	164700	111295301	1870	1870	1870	1870	0
136	20230728	164600	111295301	1870	1870	1870	1870	0
137	20230728	164500	111295301	1870	1870	1870	1870	0
138	20230728	164400	111295301	1870	1870	1870	1870	0
139	20230728	164300	111295301	1870	1870	1870	1870	0
140	20230728	164200	111295301	1870	1870	1870	1870	0
141	20230728	164100	111295301	1870	1870	1870	1870	0
142	20230728	164000	111295301	1870	1870	1870	1870	0
143	20230728	163900	111295301	1870	1870	1870	1870	0
144	20230728	163800	111295301	1870	1870	1870	1870	0
145	20230728	163700	111295301	1870	1870	1870	1870	0
146	20230728	163600	111295301	1870	1870	1870	1870	0
147	20230728	163500	111295301	1870	1870	1870	1870	0
148	20230728	163400	111295301	1870	1870	1870	1870	0
149	20230728	163300	111295301	1870	1870	1870	1870	0
150	20230728	163200	111295301	1870	1870	1870	1870	0
151	20230728	163100	111295301	1870	1870	1870	1870	0
152	20230728	163000	111295301	1870	1870	1870	1870	22
153	20230728	162900	111295301	1870	1870	1870	1870	0
154	20230728	162800	111295301	1870	1870	1870	1870	0
155	20230728	162700	111295301	1870	1870	1870	1870	0
156	20230728	162600	111295301	1870	1870	1870	1870	0
157	20230728	162500	111295301	1870	1870	1870	1870	0
158	20230728	162400	111295301	1870	1870	1870	1870	0
159	20230728	162300	111295301	1870	1870	1870	1870	0
160	20230728	162200	111295301	1870	1870	1870	1870	0
161	20230728	162100	111295301	1870	1870	1870	1870	0
162	20230728	162000	111295301	1870	1870	1870	1870	0
163	20230728	161900	111295301	1870	1870	1870	1870	0
164	20230728	161800	111295301	1870	1870	1870	1870	0
165	20230728	161700	111295301	1870	1870	1870	1870	0
166	20230728	161600	111295301	1870	1870	1870	1870	0
167	20230728	161500	111295301	1870	1870	1870	1870	0
168	20230728	161400	111295301	1870	1870	1870	1870	0
169	20230728	161300	111295301	1870	1870	1870	1870	0
170	20230728	161200	111295301	1870	1870	1870	1870	0
171	20230728	161100	111295301	1870	1870	1870	1870	0
172	20230728	161000	111295301	1870	1870	1870	1870	0
173	20230728	160900	111295301	1870	1870	1870	1870	0
174	20230728	160800	111295301	1870	1870	1870	1870	0
175	20230728	160700	111295301	1870	1870	1870	1870	0
176	20230728	160600	111295301	1870	1870	1870	1870	0
177	20230728	160500	111295301	1870	1870	1870	1870	0
178	20230728	160400	111295301	1870	1870	1870	1870	0
179	20230728	160300	111295301	1870	1870	1870	1870	0
180	20230728	160200	111295301	1870	1870	1870	1870	0
181	20230728	160100	111295301	1870	1870	1870	1870	0
182	20230728	160000	111295301	1870	1870	1870	1870	22
183	20230728	155900	111295301	1870	1870	1870	1870	0
184	20230728	155800	111295301	1870	1870	1870	1870	0
185	20230728	155700	111295301	1870	1870	1870	1870	0
186	20230728	155600	111295301	1870	1870	1870	1870	0
187	20230728	155500	111295301	1870	1870	1870	1870	0
188	20230728	155400	111295301	1870	1870	1870	1870	0
189	20230728	155300	111295301	1870	1870	1870	1870	0
190	20230728	155200	111295301	1870	1870	1870	1870	0
191	20230728	155100	111295301	1870	1870	1870	1870	0
192	20230728	155000	111295301	1870	1870	1870	1870	0
193	20230728	154900	111295301	1870	1870	1870	1870	0
194	20230728	154800	111295301	1870	1870	1870	1870	0
195	20230728	154700	111295301	1870	1870	1870	1870	0
196	20230728	154600	111295301	1870	1870	1870	1870	0
197	20230728	154500	111295301	1870	1870	1870	1870	0
198	20230728	154400	111295301	1870	1870	1870	1870	0
199	20230728	154300	111295301	1870	1870	1870	1870	0
200	20230728	154200	111295301	1870	1870	1870	1870	0
201	20230728	154100	111295301	1870	1870	1870	1870	0
202	20230728	154000	111295301	1870	1870	1870	1870	0
203	20230728	153900	111295301	1870	1870	1870	1870	0
204	20230728	153800	111295301	1870	1870	1870	1870	0
205	20230728	153700	111295301	1870	1870	1870	1870	0
206	20230728	153600	111295301	1870	1870	1870	1870	0
207	20230728	153500	111295301	1870	1870	1870	1870	0
208	20230728	153400	111295301	1870	1870	1870	1870	0
209	20230728	153300	111295301	1870	1870	1870	1870	0
210	20230728	153200	111295301	1870	1870	1870	1870	0
211	20230728	153100	111295301	1870	1870	1870	1870	0
212	20230728	153000	111295301	1870	1870	1870	1870	44
213	20230728	152900	111254161	1861	1861	1861	1861	0
214	20230728	152800	111254161	1861	1861	1861	1861	0
215	20230728	152700	111254161	1861	1861	1861	1861	0
216	20230728	152600	111254161	1861	1861	1861	1861	0
217	20230728	152500	111254161	1861	1861	1861	1861	0
218	20230728	152400	111254161	1861	1861	1861	1861	0
219	20230728	152300	111254161	1861	1861	1861	1861	0
220	20230728	152200	111254161	1861	1861	1861	1861	0
221	20230728	152100	111254161	1861	1861	1861	1861	0
222	20230728	152000	111254161	1861	1861	1861	1861	0
223	20230728	151900	111254161	1861	1861	1861	1861	0
224	20230728	151800	111254161	1861	1861	1861	1861	1
225	20230728	151700	111252300	1852	1852	1852	1852	0
226	20230728	151600	111252300	1852	1852	1852	1852	54
227	20230728	151500	111152292	1855	1855	1855	1855	0
228	20230728	151400	111152292	1855	1855	1855	1855	0
229	20230728	151300	111152292	1855	1855	1855	1855	0
230	20230728	151200	111152292	1855	1855	1855	1855	0
231	20230728	151100	111152292	1855	1855	1855	1855	1000
232	20230728	151000	109297292	1854	1854	1854	1854	0
233	20230728	150900	109297292	1854	1857	1857	1854	2627
234	20230728	150800	104426233	1861	1861	1861	1861	0
235	20230728	150700	104426233	1861	1861	1861	1861	0
236	20230728	150600	104426233	1861	1861	1861	1861	0
237	20230728	150500	104426233	1861	1861	1861	1861	0
238	20230728	150400	104426233	1861	1861	1861	1861	1
239	20230728	150300	104424372	1860	1860	1860	1860	0
240	20230728	150200	104424372	1860	1860	1860	1860	0
241	20230728	150100	104424372	1860	1860	1860	1860	0
242	20230728	150000	104424372	1860	1866	1866	1860	4
243	20230728	145900	104416919	1870	1869	1870	1869	3
244	20230728	145800	104411311	1888	1888	1888	1888	0
245	20230728	145700	104411311	1888	1888	1888	1888	0
246	20230728	145600	104411311	1888	1888	1888	1888	0
247	20230728	145500	104411311	1888	1888	1888	1888	0
248	20230728	145400	104411311	1888	1888	1888	1888	0
249	20230728	145300	104411311	1888	1888	1888	1888	0
250	20230728	145200	104411311	1888	1873	1888	1873	5
251	20230728	145100	104401901	1886	1851	1886	1851	17
252	20230728	145000	104370207	1847	1847	1847	1847	0
253	20230728	144900	104370207	1847	1847	1847	1847	0
254	20230728	144800	104370207	1847	1847	1847	1847	0
255	20230728	144700	104370207	1847	1847	1847	1847	0
256	20230728	144600	104370207	1847	1847	1847	1847	0
257	20230728	144500	104370207	1847	1847	1847	1847	0
258	20230728	144400	104370207	1847	1847	1847	1847	2
259	20230728	144300	104366513	1847	1847	1847	1847	0
260	20230728	144200	104366513	1847	1847	1847	1847	0
261	20230728	144100	104366513	1847	1847	1847	1847	0
262	20230728	144000	104366513	1847	1847	1847	1847	0
263	20230728	143900	104366513	1847	1847	1847	1847	0
264	20230728	143800	104366513	1847	1847	1847	1847	0
265	20230728	143700	104366513	1847	1847	1847	1847	0
266	20230728	143600	104366513	1847	1847	1847	1847	0
267	20230728	143500	104366513	1847	1847	1847	1847	0
268	20230728	143400	104366513	1847	1847	1847	1847	4
269	20230728	143300	104359125	1851	1851	1851	1851	0
270	20230728	143200	104359125	1851	1851	1851	1851	0
271	20230728	143100	104359125	1851	1851	1851	1851	0
272	20230728	143000	104359125	1851	1851	1851	1851	2
273	20230728	142900	104355423	1851	1851	1851	1851	1
274	20230728	142800	104353572	1849	1849	1849	1849	2
275	20230728	142700	104349874	1849	1845	1849	1845	1141
276	20230728	142600	102244725	1841	1841	1841	1841	0
277	20230728	142500	102244725	1841	1841	1841	1841	0
278	20230728	142400	102244725	1841	1841	1841	1841	0
279	20230728	142300	102244725	1841	1841	1841	1841	0
280	20230728	142200	102244725	1841	1841	1841	1841	0
281	20230728	142100	102244725	1841	1841	1841	1841	0
282	20230728	142000	102244725	1841	1841	1841	1841	0
283	20230728	141900	102244725	1841	1841	1841	1841	0
284	20230728	141800	102244725	1841	1844	1844	1841	1500
285	20230728	141700	99482005	1844	1844	1844	1844	0
286	20230728	141600	99482005	1844	1844	1844	1844	0
287	20230728	141500	99482005	1844	1849	1849	1844	5
288	20230728	141400	99472779	1848	1848	1848	1848	1
289	20230728	141300	99470931	1849	1849	1849	1849	1
290	20230728	141200	99469082	1849	1848	1849	1845	425
291	20230728	141100	98684566	1848	1848	1848	1848	1
292	20230728	141000	98682718	1848	1848	1848	1848	2
293	20230728	140900	98679022	1848	1848	1848	1848	2
294	20230728	140800	98675326	1848	1848	1848	1848	2
295	20230728	140700	98671630	1848	1848	1848	1848	2
296	20230728	140600	98667934	1848	1848	1848	1848	2
297	20230728	140500	98664238	1848	1848	1848	1848	2
298	20230728	140400	98660542	1848	1848	1848	1848	1
299	20230728	140300	98658694	1848	1848	1848	1848	2
300	20230728	140200	98654998	1848	1848	1848	1848	2
301	20230728	140100	98651302	1849	1849	1849	1849	2
302	20230728	140000	98647604	1849	1849	1849	1849	2
303	20230728	135900	98643906	1849	1849	1849	1849	2
304	20230728	135800	98640208	1849	1849	1849	1849	2
305	20230728	135700	98636510	1848	1848	1848	1848	2
306	20230728	135600	98632814	1848	1844	1848	1844	2
307	20230728	135500	98629122	1844	1844	1844	1844	2
308	20230728	135400	98625434	1844	1844	1844	1844	2
309	20230728	135300	98621746	1844	1844	1844	1844	2
310	20230728	135200	98618058	1845	1849	1849	1845	13
311	20230728	135100	98594061	1848	1847	1848	1843	10
312	20230728	135000	98575594	1843	1843	1843	1843	2
313	20230728	134900	98571908	1845	1845	1845	1845	2
314	20230728	134800	98568218	1848	1852	1864	1848	3
315	20230728	134700	98562654	1848	1865	1865	1848	3
316	20230728	134600	98557093	1865	1848	1865	1848	4
317	20230728	134500	98549680	1848	1848	1848	1848	2
318	20230728	134400	98545984	1863	1849	1863	1849	65
319	20230728	134300	98424969	1863	1855	1863	1849	5
320	20230728	134200	98415698	1867	1846	1868	1845	6088
321	20230728	134100	87043535	1845	1840	1862	1840	6
322	20230728	134000	87032411	1839	1850	1850	1839	3
323	20230728	133900	87026880	1845	1836	1865	1836	24
324	20230728	133800	86982331	1833	1840	1840	1833	3
325	20230728	133700	86976822	1839	1842	1842	1839	2
326	20230728	133600	86973141	1845	1848	1848	1845	2
327	20230728	133500	86969448	1849	1836	1865	1836	117
328	20230728	133400	86752017	1832	1832	1832	1832	2
329	20230728	133300	86748353	1832	1832	1832	1832	1
330	20230728	133200	86746521	1832	1832	1832	1832	2
331	20230728	133100	86742857	1832	1832	1832	1832	2
332	20230728	133000	86739193	1832	1833	1833	1832	2
333	20230728	132900	86735528	1833	1833	1833	1833	2
334	20230728	132800	86731862	1847	1832	1847	1832	5
335	20230728	132700	86722671	1832	1832	1832	1832	2
336	20230728	132600	86719007	1832	1832	1832	1832	1
337	20230728	132500	86717175	1832	1832	1832	1832	2
338	20230728	132400	86713511	1832	1835	1835	1832	2
339	20230728	132300	86709844	1835	1835	1835	1835	2
340	20230728	132200	86706174	1835	1835	1835	1835	2
341	20230728	132100	86702504	1835	1835	1835	1835	2
342	20230728	132000	86698834	1834	1837	1838	1834	5
343	20230728	131900	86689654	1834	1838	1838	1834	259
344	20230728	131800	86213620	1834	1834	1834	1834	1
345	20230728	131700	86211786	1834	1834	1834	1834	2
346	20230728	131600	86208118	1834	1838	1838	1834	4
347	20230728	131500	86200774	1838	1833	1838	1833	4
348	20230728	131400	86193432	1837	1836	1837	1833	270
349	20230728	131300	85697622	1831	1831	1831	1831	8
350	20230728	131200	85682974	1827	1827	1827	1827	2
351	20230728	131100	85679320	1827	1827	1827	1827	2
352	20230728	131000	85675666	1827	1827	1827	1827	12
353	20230728	130900	85653742	1827	1827	1827	1827	2
354	20230728	130800	85650088	1827	1827	1827	1827	2
355	20230728	130700	85646434	1827	1828	1828	1827	2
356	20230728	130600	85642779	1827	1830	1830	1827	12
357	20230728	130500	85620852	1830	1836	1836	1830	10
358	20230728	130400	85602501	1836	1837	1837	1836	6
359	20230728	130300	85591481	1837	1837	1837	1837	1
360	20230728	130200	85589644	1838	1838	1838	1838	2
361	20230728	130100	85585968	1838	1838	1838	1838	2
362	20230728	130000	85582292	1838	1838	1838	1838	2
363	20230728	125900	85578616	1838	1838	1838	1838	2
364	20230728	125800	85574940	1838	1838	1838	1838	2
365	20230728	125700	85571264	1837	1837	1837	1837	2
366	20230728	125600	85567590	1837	1845	1845	1836	1005
367	20230728	125500	83721403	1848	1848	1848	1848	11
368	20230728	125400	83701075	1850	1850	1850	1850	422
369	20230728	125300	82920375	1850	1850	1850	1850	2
370	20230728	125200	82916675	1850	1850	1850	1850	2
371	20230728	125100	82912975	1850	1851	1851	1850	2
372	20230728	125000	82909274	1870	1857	1870	1854	3
373	20230728	124900	82903693	1860	1872	1872	1860	5
374	20230728	124800	82894363	1875	1851	1899	1851	191
375	20230728	124700	82537159	1850	1850	1850	1850	4
376	20230728	124600	82529759	1850	1850	1851	1850	7
377	20230728	124500	82516805	1851	1851	1851	1851	6
378	20230728	124400	82505699	1851	1854	1854	1851	2112
379	20230728	124300	78593650	1854	1854	1854	1854	2
380	20230728	124200	78589942	1854	1854	1854	1854	2
381	20230728	124100	78586234	1854	1854	1854	1854	2
382	20230728	124000	78582526	1854	1854	1854	1854	1
383	20230728	123900	78580672	1854	1854	1854	1854	2
384	20230728	123800	78576964	1854	1854	1854	1854	13
385	20230728	123700	78552862	1855	1870	1870	1855	3
386	20230728	123600	78547282	1855	1855	1855	1855	2
387	20230728	123500	78543572	1855	1855	1855	1855	2
388	20230728	123400	78539862	1857	1860	1860	1857	2
389	20230728	123300	78536145	1863	1865	1865	1863	2
390	20230728	123200	78532417	1881	1885	1885	1866	63
391	20230728	123100	78413687	1869	1869	1869	1869	2
392	20230728	123000	78409949	1870	1870	1870	1870	2
393	20230728	122900	78406209	1870	1870	1870	1870	2
394	20230728	122800	78402469	1869	1869	1869	1869	2
395	20230728	122700	78398731	1869	1869	1869	1869	2
396	20230728	122600	78394993	1879	1878	1879	1869	1217
397	20230728	122500	76115018	1882	1896	1896	1881	917
398	20230728	122400	74389185	1899	1905	1905	1899	1759
399	20230728	122300	71047251	1908	1920	1920	1908	27
400	20230728	122200	70995522	1920	1915	1920	1915	15
401	20230728	122100	70966727	1920	1923	1923	1914	131
402	20230728	122000	70715218	1926	1938	1938	1926	5
403	20230728	121900	70705558	1949	1915	1956	1915	235
404	20230728	121800	70247403	1928	1873	1928	1873	204
405	20230728	121700	69856807	1872	1872	1890	1872	8
406	20230728	121600	69841781	1869	1869	1869	1869	2
407	20230728	121500	69838043	1869	1870	1870	1869	1013
408	20230728	121400	67943735	1872	1893	1893	1872	8
409	20230728	121300	67928675	1903	1902	1918	1896	272
410	20230728	121200	67411669	1919	1852	1920	1852	93
411	20230728	121100	67234871	1851	1838	1898	1838	3242
412	20230728	121000	61247904	1872	1872	1872	1872	0
413	20230728	120900	61247904	1872	1872	1872	1872	0
414	20230728	120800	61247904	1872	1879	1989	1872	1432
415	20230728	120700	58463974	1892	1817	1892	1817	74
416	20230728	120600	58325854	1819	1825	1825	1818	771
417	20230728	120500	56923398	1825	1827	1827	1824	16
418	20230728	120400	56894204	1828	1833	1833	1828	352
419	20230728	120300	56250727	1836	1851	1851	1836	6
420	20230728	120200	56239666	1870	1814	1870	1809	357
421	20230728	120100	55586106	1814	1827	1827	1810	574
422	20230728	120000	54537481	1827	1814	1828	1810	12
423	20230728	115900	54515645	1810	1810	1810	1810	2
424	20230728	115800	54512025	1827	1811	1828	1808	104
425	20230728	115700	54323053	1815	1807	1815	1807	6
426	20230728	115600	54312187	1807	1807	1807	1807	2
427	20230728	115500	54308573	1807	1807	1807	1807	2
428	20230728	115400	54304959	1807	1807	1807	1807	1
429	20230728	115300	54303152	1807	1807	1807	1807	2
430	20230728	115200	54299538	1807	1811	1811	1807	3
431	20230728	115100	54294113	1807	1807	1807	1807	2
432	20230728	115000	54290499	1808	1809	1809	1808	2
433	20230728	114900	54286882	1807	1811	1815	1807	4
434	20230728	114800	54279642	1807	1808	1808	1807	2
435	20230728	114700	54276027	1807	1807	1807	1807	1
436	20230728	114600	54274220	1807	1807	1807	1807	2
437	20230728	114500	54270606	1807	1810	1810	1807	3
438	20230728	114400	54265182	1810	1806	1815	1806	55
439	20230728	114300	54165390	1806	1806	1806	1806	2
440	20230728	114200	54161778	1806	1806	1806	1806	2
441	20230728	114100	54158166	1806	1806	1806	1806	2
442	20230728	114000	54154554	1806	1811	1811	1806	5
443	20230728	113900	54145509	1807	1810	1810	1807	3
444	20230728	113800	54140082	1811	1815	1815	1811	14
445	20230728	113700	54114680	1813	1810	1813	1806	809
446	20230728	113600	52648495	1810	1809	1810	1806	7
447	20230728	113500	52635835	1805	1804	1805	1804	3443
448	20230728	113400	46421561	1804	1804	1804	1804	0
449	20230728	113300	46421561	1804	1804	1804	1804	0
450	20230728	113200	46421561	1804	1804	1804	1804	0
451	20230728	113100	46421561	1804	1804	1804	1804	0
452	20230728	113000	46421561	1804	1804	1804	1804	0
453	20230728	112900	46421561	1804	1804	1804	1804	0
454	20230728	112800	46421561	1804	1804	1804	1804	0
455	20230728	112700	46421561	1804	1804	1804	1804	0
456	20230728	112600	46421561	1804	1804	1804	1804	0
457	20230728	112500	46421561	1804	1804	1804	1804	0
458	20230728	112400	46421561	1804	1804	1804	1804	0
459	20230728	112300	46421561	1804	1804	1804	1804	13
460	20230728	112200	46398109	1804	1804	1804	1804	0
461	20230728	112100	46398109	1804	1804	1804	1804	0
462	20230728	112000	46398109	1804	1804	1804	1804	0
463	20230728	111900	46398109	1804	1804	1804	1804	1
464	20230728	111800	46396305	1804	1804	1804	1804	0
465	20230728	111700	46396305	1804	1804	1804	1804	0
466	20230728	111600	46396305	1804	1804	1804	1804	127
467	20230728	111500	46167197	1804	1804	1804	1804	2
468	20230728	111400	46163589	1804	1804	1804	1804	2
469	20230728	111300	46159981	1804	1804	1804	1804	2
470	20230728	111200	46156373	1804	1804	1804	1804	2
471	20230728	111100	46152765	1804	1804	1804	1804	2
472	20230728	111000	46149157	1804	1804	1804	1804	2
473	20230728	110900	46145549	1804	1804	1804	1804	1
474	20230728	110800	46143745	1804	1804	1804	1804	2
475	20230728	110700	46140137	1804	1804	1804	1804	2
476	20230728	110600	46136529	1804	1804	1804	1804	2
477	20230728	110500	46132921	1804	1804	1804	1804	2
478	20230728	110400	46129313	1804	1804	1804	1804	2
479	20230728	110300	46125705	1804	1804	1804	1804	150
480	20230728	110200	45855105	1808	1804	1808	1804	3
481	20230728	110100	45849689	1804	1804	1804	1804	1
482	20230728	110000	45847885	1804	1804	1804	1804	2
483	20230728	105900	45844277	1804	1804	1804	1804	2
484	20230728	105800	45840669	1804	1803	1804	1803	41
485	20230728	105700	45766744	1803	1804	1804	1801	74
486	20230728	105600	45633392	1802	1807	1807	1802	999
487	20230728	105500	43833085	1807	1807	1807	1807	2
488	20230728	105400	43829471	1808	1808	1808	1808	4
489	20230728	105300	43822239	1808	1808	1808	1808	2
490	20230728	105200	43818623	1808	1808	1808	1808	2
491	20230728	105100	43815007	1808	1808	1808	1808	2
492	20230728	105000	43811391	1807	1811	1811	1807	5
493	20230728	104900	43802344	1811	1811	1811	1807	7
494	20230728	104800	43789675	1810	1809	1810	1806	9
495	20230728	104700	43773394	1809	1808	1809	1805	7
496	20230728	104600	43760740	1806	1806	1806	1804	6
497	20230728	104500	43749906	1806	1809	1809	1804	7
498	20230728	104400	43737258	1807	1805	1807	1804	8
499	20230728	104300	43722818	1805	1805	1805	1804	6
500	20230728	104200	43711990	1805	1805	1805	1804	7
501	20230728	104100	43699357	1805	1804	1805	1804	7
502	20230728	104000	43686725	1804	1804	1804	1804	9
503	20230728	103900	43670489	1804	1804	1804	1804	9
504	20230728	103800	43654253	1804	1804	1804	1804	7
505	20230728	103700	43641625	1804	1802	1804	1802	1460
506	20230728	103600	41010151	1795	1795	1795	1795	0
507	20230728	103500	41010151	1795	1795	1795	1795	0
508	20230728	103400	41010151	1795	1795	1795	1795	0
509	20230728	103300	41010151	1795	1795	1795	1795	0
510	20230728	103200	41010151	1795	1800	1800	1795	3000
511	20230728	103100	35621809	1804	1804	1804	1804	0
512	20230728	103000	35621809	1804	1803	1804	1803	16
513	20230728	102900	35592946	1804	1804	1804	1804	0
514	20230728	102800	35592946	1804	1804	1804	1804	0
515	20230728	102700	35592946	1804	1799	1804	1799	2
516	20230728	102600	35589343	1798	1798	1798	1798	3
517	20230728	102500	35583949	1798	1798	1798	1794	6
518	20230728	102400	35573165	1798	1798	1798	1798	5
519	20230728	102300	35564175	1798	1798	1798	1798	3
520	20230728	102200	35558781	1798	1798	1804	1798	6
521	20230728	102100	35547987	1798	1798	1798	1798	6
522	20230728	102000	35537199	1798	1797	1798	1797	6
523	20230728	101900	35526412	1804	1804	1804	1804	0
524	20230728	101800	35526412	1804	1803	1804	1803	16
525	20230728	101700	35497549	1804	1798	1804	1798	543
526	20230728	101600	34520094	1797	1795	1799	1795	305
527	20230728	101500	33971513	1795	1795	1795	1795	0
528	20230728	101400	33971513	1795	1795	1795	1795	500
529	20230728	101300	33074013	1797	1795	1797	1795	13
530	20230728	101200	33050656	1795	1796	1796	1790	2004
531	20230728	101100	29462987	1796	1795	1796	1795	40
532	20230728	101000	29391148	1791	1791	1791	1791	0
533	20230728	100900	29391148	1791	1791	1791	1791	0
534	20230728	100800	29391148	1791	1791	1791	1791	41
535	20230728	100700	29317717	1791	1791	1791	1791	0
536	20230728	100600	29317717	1791	1791	1791	1791	0
537	20230728	100500	29317717	1791	1791	1791	1791	0
538	20230728	100400	29317717	1791	1795	1795	1791	21
539	20230728	100300	29280092	1796	1794	1796	1794	2
540	20230728	100200	29276502	1790	1790	1790	1790	0
541	20230728	100100	29276502	1790	1790	1790	1790	1080
542	20230728	100000	27343302	1790	1790	1790	1790	0
543	20230728	095900	27343302	1790	1795	1795	1790	1001
544	20230728	095800	25550907	1790	1790	1790	1790	0
545	20230728	095700	25550907	1790	1790	1790	1790	4
546	20230728	095600	25543747	1790	1790	1790	1790	3
547	20230728	095500	25538377	1789	1789	1789	1789	0
548	20230728	095400	25538377	1789	1789	1789	1789	1
549	20230728	095300	25536588	1788	1788	1788	1788	34
550	20230728	095200	25475796	1786	1791	1791	1786	30
551	20230728	095100	25422149	1790	1790	1790	1790	300
552	20230728	095000	24885149	1790	1790	1790	1790	617
553	20230728	094900	23780719	1790	1789	1790	1789	64
554	20230728	094800	23666177	1799	1794	1799	1785	1103
555	20230728	094700	21692735	1794	1794	1794	1794	600
556	20230728	094600	20616335	1793	1793	1793	1793	0
557	20230728	094500	20616335	1793	1793	1793	1793	1600
558	20230728	094400	17747535	1793	1793	1793	1793	0
559	20230728	094300	17747535	1793	1793	1793	1793	0
560	20230728	094200	17747535	1793	1793	1793	1793	0
561	20230728	094100	17747535	1793	1793	1793	1793	0
562	20230728	094000	17747535	1793	1793	1793	1793	0
563	20230728	093900	17747535	1793	1793	1793	1793	0
564	20230728	093800	17747535	1793	1798	1798	1793	300
565	20230728	093700	17209550	1814	1804	1814	1804	4
566	20230728	093600	17202314	1814	1804	1814	1804	25
567	20230728	093500	17157019	1804	1804	1804	1804	0
568	20230728	093400	17157019	1804	1807	1807	1791	201
569	20230728	093300	16796634	1807	1804	1807	1790	363
570	20230728	093200	16144893	1800	1800	1800	1800	0
571	20230728	093100	16144893	1800	1800	1800	1800	0
572	20230728	093000	16144893	1800	1800	1800	1800	0
573	20230728	092900	16144893	1800	1804	1804	1800	377
574	20230728	092800	15466278	1806	1806	1806	1806	0
575	20230728	092700	15466278	1806	1804	1827	1804	9
576	20230728	092600	15449944	1800	1803	1804	1800	583
577	20230728	092500	14399563	1803	1803	1803	1803	20
578	20230728	092400	14363503	1803	1813	1813	1803	2915
579	20230728	092300	9097569	1810	1810	1810	1810	2
580	20230728	092200	9093949	1812	1813	1813	1812	3
581	20230728	092100	9088511	1813	1815	1815	1812	5
582	20230728	092000	9079444	1815	1817	1817	1813	17
583	20230728	091900	9048566	1817	1808	1832	1808	17
584	20230728	091800	9017674	1804	1804	1804	1804	2
585	20230728	091700	9014066	1815	1804	1815	1804	300
586	20230728	091600	8469608	1815	1804	1815	1804	4
587	20230728	091500	8462372	1804	1807	1810	1804	3
588	20230728	091400	8456951	1804	1803	1804	1803	206
589	20230728	091300	8085506	1790	1790	1790	1790	0
590	20230728	091200	8085506	1790	1790	1790	1790	0
591	20230728	091100	8085506	1790	1790	1790	1790	0
592	20230728	091000	8085506	1790	1790	1790	1790	0
593	20230728	090900	8085506	1790	1790	1790	1790	0
594	20230728	090800	8085506	1790	1790	1790	1790	1042
595	20230728	090700	6220326	1791	1791	1791	1791	0
596	20230728	090600	6220326	1791	1791	1791	1791	2492
597	20230728	090500	1757154	1791	1791	1791	1791	50
598	20230728	090400	1667604	1791	1794	1794	1791	300
599	20230728	090300	1130301	1797	1797	1797	1797	0
600	20230728	090200	1130301	1797	1797	1797	1797	0
601	20230728	090100	1130301	1797	1803	1803	1797	28
602	20230728	090000	1079916	1806	1815	1815	1806	595