KissMeData/023960/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	190000	913363777	1847	1847	1847	1847	5285
3	20230728	185900	913363777	1847	1847	1847	1847	0
4	20230728	185800	913363777	1847	1847	1847	1847	0
5	20230728	185700	913363777	1847	1847	1847	1847	0
6	20230728	185600	913363777	1847	1847	1847	1847	0
7	20230728	185500	913363777	1847	1847	1847	1847	0
8	20230728	185400	913363777	1847	1847	1847	1847	0
9	20230728	185300	913363777	1847	1847	1847	1847	0
10	20230728	185200	913363777	1847	1847	1847	1847	0
11	20230728	185100	913363777	1847	1847	1847	1847	0
12	20230728	185000	913363777	1847	1847	1847	1847	0
13	20230728	184900	913363777	1847	1847	1847	1847	0
14	20230728	184800	913363777	1847	1847	1847	1847	0
15	20230728	184700	913363777	1847	1847	1847	1847	0
16	20230728	184600	913363777	1847	1847	1847	1847	0
17	20230728	184500	913363777	1847	1847	1847	1847	0
18	20230728	184400	913363777	1847	1847	1847	1847	0
19	20230728	184300	913363777	1847	1847	1847	1847	0
20	20230728	184200	913363777	1847	1847	1847	1847	0
21	20230728	184100	913363777	1847	1847	1847	1847	0
22	20230728	184000	913363777	1847	1847	1847	1847	0
23	20230728	183900	913363777	1847	1847	1847	1847	0
24	20230728	183800	913363777	1847	1847	1847	1847	0
25	20230728	183700	913363777	1847	1847	1847	1847	0
26	20230728	183600	913363777	1847	1847	1847	1847	0
27	20230728	183500	913363777	1847	1847	1847	1847	0
28	20230728	183400	913363777	1847	1847	1847	1847	0
29	20230728	183300	913363777	1847	1847	1847	1847	0
30	20230728	183200	913363777	1847	1847	1847	1847	0
31	20230728	183100	913363777	1847	1847	1847	1847	0
32	20230728	183000	913363777	1847	1847	1847	1847	5285
33	20230728	182900	913363777	1847	1847	1847	1847	0
34	20230728	182800	913363777	1847	1847	1847	1847	0
35	20230728	182700	913363777	1847	1847	1847	1847	0
36	20230728	182600	913363777	1847	1847	1847	1847	0
37	20230728	182500	913363777	1847	1847	1847	1847	0
38	20230728	182400	913363777	1847	1847	1847	1847	0
39	20230728	182300	913363777	1847	1847	1847	1847	0
40	20230728	182200	913363777	1847	1847	1847	1847	0
41	20230728	182100	913363777	1847	1847	1847	1847	0
42	20230728	182000	913363777	1847	1847	1847	1847	0
43	20230728	181900	913363777	1847	1847	1847	1847	0
44	20230728	181800	913363777	1847	1847	1847	1847	0
45	20230728	181700	913363777	1847	1847	1847	1847	0
46	20230728	181600	913363777	1847	1847	1847	1847	0
47	20230728	181500	913363777	1847	1847	1847	1847	0
48	20230728	181400	913363777	1847	1847	1847	1847	0
49	20230728	181300	913363777	1847	1847	1847	1847	0
50	20230728	181200	913363777	1847	1847	1847	1847	0
51	20230728	181100	913363777	1847	1847	1847	1847	0
52	20230728	181000	913363777	1847	1847	1847	1847	0
53	20230728	180900	913363777	1847	1847	1847	1847	0
54	20230728	180800	913363777	1847	1847	1847	1847	0
55	20230728	180700	913363777	1847	1847	1847	1847	0
56	20230728	180600	913363777	1847	1847	1847	1847	0
57	20230728	180500	913363777	1847	1847	1847	1847	0
58	20230728	180400	913363777	1847	1847	1847	1847	0
59	20230728	180300	913363777	1847	1847	1847	1847	0
60	20230728	180200	913363777	1847	1847	1847	1847	0
61	20230728	180100	913363777	1847	1847	1847	1847	0
62	20230728	180000	913363777	1847	1847	1847	1847	5285
63	20230728	175900	913363777	1847	1847	1847	1847	0
64	20230728	175800	913363777	1847	1847	1847	1847	0
65	20230728	175700	913363777	1847	1847	1847	1847	0
66	20230728	175600	913363777	1847	1847	1847	1847	0
67	20230728	175500	913363777	1847	1847	1847	1847	0
68	20230728	175400	913363777	1847	1847	1847	1847	0
69	20230728	175300	913363777	1847	1847	1847	1847	0
70	20230728	175200	913363777	1847	1847	1847	1847	0
71	20230728	175100	913363777	1847	1847	1847	1847	0
72	20230728	175000	913363777	1847	1847	1847	1847	0
73	20230728	174900	913363777	1847	1847	1847	1847	0
74	20230728	174800	913363777	1847	1847	1847	1847	0
75	20230728	174700	913363777	1847	1847	1847	1847	0
76	20230728	174600	913363777	1847	1847	1847	1847	0
77	20230728	174500	913363777	1847	1847	1847	1847	0
78	20230728	174400	913363777	1847	1847	1847	1847	0
79	20230728	174300	913363777	1847	1847	1847	1847	0
80	20230728	174200	913363777	1847	1847	1847	1847	0
81	20230728	174100	913363777	1847	1847	1847	1847	0
82	20230728	174000	913363777	1847	1847	1847	1847	0
83	20230728	173900	913363777	1847	1847	1847	1847	0
84	20230728	173800	913363777	1847	1847	1847	1847	0
85	20230728	173700	913363777	1847	1847	1847	1847	0
86	20230728	173600	913363777	1847	1847	1847	1847	0
87	20230728	173500	913363777	1847	1847	1847	1847	0
88	20230728	173400	913363777	1847	1847	1847	1847	0
89	20230728	173300	913363777	1847	1847	1847	1847	0
90	20230728	173200	913363777	1847	1847	1847	1847	0
91	20230728	173100	913363777	1847	1847	1847	1847	0
92	20230728	173000	913363777	1847	1847	1847	1847	5285
93	20230728	172900	913363777	1847	1847	1847	1847	0
94	20230728	172800	913363777	1847	1847	1847	1847	0
95	20230728	172700	913363777	1847	1847	1847	1847	0
96	20230728	172600	913363777	1847	1847	1847	1847	0
97	20230728	172500	913363777	1847	1847	1847	1847	0
98	20230728	172400	913363777	1847	1847	1847	1847	0
99	20230728	172300	913363777	1847	1847	1847	1847	0
100	20230728	172200	913363777	1847	1847	1847	1847	0
101	20230728	172100	913363777	1847	1847	1847	1847	0
102	20230728	172000	913363777	1847	1847	1847	1847	0
103	20230728	171900	913363777	1847	1847	1847	1847	0
104	20230728	171800	913363777	1847	1847	1847	1847	0
105	20230728	171700	913363777	1847	1847	1847	1847	0
106	20230728	171600	913363777	1847	1847	1847	1847	0
107	20230728	171500	913363777	1847	1847	1847	1847	0
108	20230728	171400	913363777	1847	1847	1847	1847	0
109	20230728	171300	913363777	1847	1847	1847	1847	0
110	20230728	171200	913363777	1847	1847	1847	1847	0
111	20230728	171100	913363777	1847	1847	1847	1847	0
112	20230728	171000	913363777	1847	1847	1847	1847	0
113	20230728	170900	913363777	1847	1847	1847	1847	0
114	20230728	170800	913363777	1847	1847	1847	1847	0
115	20230728	170700	913363777	1847	1847	1847	1847	0
116	20230728	170600	913363777	1847	1847	1847	1847	0
117	20230728	170500	913363777	1847	1847	1847	1847	0
118	20230728	170400	913363777	1847	1847	1847	1847	0
119	20230728	170300	913363777	1847	1847	1847	1847	0
120	20230728	170200	913363777	1847	1847	1847	1847	0
121	20230728	170100	913363777	1847	1847	1847	1847	0
122	20230728	170000	913363777	1847	1847	1847	1847	5285
123	20230728	165900	913363777	1847	1847	1847	1847	0
124	20230728	165800	913363777	1847	1847	1847	1847	0
125	20230728	165700	913363777	1847	1847	1847	1847	0
126	20230728	165600	913363777	1847	1847	1847	1847	0
127	20230728	165500	913363777	1847	1847	1847	1847	0
128	20230728	165400	913363777	1847	1847	1847	1847	0
129	20230728	165300	913363777	1847	1847	1847	1847	0
130	20230728	165200	913363777	1847	1847	1847	1847	0
131	20230728	165100	913363777	1847	1847	1847	1847	0
132	20230728	165000	913363777	1847	1847	1847	1847	0
133	20230728	164900	913363777	1847	1847	1847	1847	0
134	20230728	164800	913363777	1847	1847	1847	1847	0
135	20230728	164700	913363777	1847	1847	1847	1847	0
136	20230728	164600	913363777	1847	1847	1847	1847	0
137	20230728	164500	913363777	1847	1847	1847	1847	0
138	20230728	164400	913363777	1847	1847	1847	1847	0
139	20230728	164300	913363777	1847	1847	1847	1847	0
140	20230728	164200	913363777	1847	1847	1847	1847	0
141	20230728	164100	913363777	1847	1847	1847	1847	0
142	20230728	164000	913363777	1847	1847	1847	1847	0
143	20230728	163900	913363777	1847	1847	1847	1847	0
144	20230728	163800	913363777	1847	1847	1847	1847	0
145	20230728	163700	913363777	1847	1847	1847	1847	0
146	20230728	163600	913363777	1847	1847	1847	1847	0
147	20230728	163500	913363777	1847	1847	1847	1847	0
148	20230728	163400	913363777	1847	1847	1847	1847	0
149	20230728	163300	913363777	1847	1847	1847	1847	0
150	20230728	163200	913363777	1847	1847	1847	1847	0
151	20230728	163100	913363777	1847	1847	1847	1847	0
152	20230728	163000	913363777	1847	1847	1847	1847	5285
153	20230728	162900	913363777	1847	1847	1847	1847	0
154	20230728	162800	913363777	1847	1847	1847	1847	0
155	20230728	162700	913363777	1847	1847	1847	1847	0
156	20230728	162600	913363777	1847	1847	1847	1847	0
157	20230728	162500	913363777	1847	1847	1847	1847	0
158	20230728	162400	913363777	1847	1847	1847	1847	0
159	20230728	162300	913363777	1847	1847	1847	1847	0
160	20230728	162200	913363777	1847	1847	1847	1847	0
161	20230728	162100	913363777	1847	1847	1847	1847	0
162	20230728	162000	913363777	1847	1847	1847	1847	0
163	20230728	161900	913363777	1847	1847	1847	1847	0
164	20230728	161800	913363777	1847	1847	1847	1847	0
165	20230728	161700	913363777	1847	1847	1847	1847	0
166	20230728	161600	913363777	1847	1847	1847	1847	0
167	20230728	161500	913363777	1847	1847	1847	1847	0
168	20230728	161400	913363777	1847	1847	1847	1847	0
169	20230728	161300	913363777	1847	1847	1847	1847	0
170	20230728	161200	913363777	1847	1847	1847	1847	0
171	20230728	161100	913363777	1847	1847	1847	1847	0
172	20230728	161000	913363777	1847	1847	1847	1847	0
173	20230728	160900	913363777	1847	1847	1847	1847	0
174	20230728	160800	913363777	1847	1847	1847	1847	0
175	20230728	160700	913363777	1847	1847	1847	1847	0
176	20230728	160600	913363777	1847	1847	1847	1847	0
177	20230728	160500	913363777	1847	1847	1847	1847	0
178	20230728	160400	913363777	1847	1847	1847	1847	0
179	20230728	160300	913363777	1847	1847	1847	1847	0
180	20230728	160200	913363777	1847	1847	1847	1847	0
181	20230728	160100	913363777	1847	1847	1847	1847	0
182	20230728	160000	913363777	1847	1847	1847	1847	5285
183	20230728	155900	913363777	1847	1847	1847	1847	0
184	20230728	155800	913363777	1847	1847	1847	1847	0
185	20230728	155700	913363777	1847	1847	1847	1847	0
186	20230728	155600	913363777	1847	1847	1847	1847	0
187	20230728	155500	913363777	1847	1847	1847	1847	0
188	20230728	155400	913363777	1847	1847	1847	1847	0
189	20230728	155300	913363777	1847	1847	1847	1847	0
190	20230728	155200	913363777	1847	1847	1847	1847	0
191	20230728	155100	913363777	1847	1847	1847	1847	0
192	20230728	155000	913363777	1847	1847	1847	1847	0
193	20230728	154900	913363777	1847	1847	1847	1847	0
194	20230728	154800	913363777	1847	1847	1847	1847	0
195	20230728	154700	913363777	1847	1847	1847	1847	0
196	20230728	154600	913363777	1847	1847	1847	1847	0
197	20230728	154500	913363777	1847	1847	1847	1847	0
198	20230728	154400	913363777	1847	1847	1847	1847	0
199	20230728	154300	913363777	1847	1847	1847	1847	0
200	20230728	154200	913363777	1847	1847	1847	1847	0
201	20230728	154100	913363777	1847	1847	1847	1847	0
202	20230728	154000	913363777	1847	1847	1847	1847	0
203	20230728	153900	913363777	1847	1847	1847	1847	0
204	20230728	153800	913363777	1847	1847	1847	1847	0
205	20230728	153700	913363777	1847	1847	1847	1847	0
206	20230728	153600	913363777	1847	1847	1847	1847	0
207	20230728	153500	913363777	1847	1847	1847	1847	0
208	20230728	153400	913363777	1847	1847	1847	1847	0
209	20230728	153300	913363777	1847	1847	1847	1847	0
210	20230728	153200	913363777	1847	1847	1847	1847	0
211	20230728	153100	913363777	1847	1847	1847	1847	0
212	20230728	153000	913363777	1847	1847	1847	1847	10570
213	20230728	152900	903602382	1865	1865	1865	1865	0
214	20230728	152800	903602382	1865	1865	1865	1865	0
215	20230728	152700	903602382	1865	1865	1865	1865	0
216	20230728	152600	903602382	1865	1865	1865	1865	0
217	20230728	152500	903602382	1865	1865	1865	1865	0
218	20230728	152400	903602382	1865	1865	1865	1865	0
219	20230728	152300	903602382	1865	1865	1865	1865	0
220	20230728	152200	903602382	1865	1865	1865	1865	0
221	20230728	152100	903602382	1865	1865	1865	1865	0
222	20230728	152000	903602382	1865	1865	1865	1865	0
223	20230728	151900	903602382	1865	1851	1865	1851	1050
224	20230728	151800	901646003	1851	1847	1851	1847	14
225	20230728	151700	901620129	1851	1851	1851	1851	33
226	20230728	151600	901559046	1843	1851	1851	1843	101
227	20230728	151500	901372895	1843	1851	1851	1843	217
228	20230728	151400	900972828	1843	1850	1850	1841	3011
229	20230728	151300	895408951	1850	1850	1850	1850	109
230	20230728	151200	895207301	1851	1851	1851	1851	0
231	20230728	151100	895207301	1851	1851	1851	1851	1
232	20230728	151000	895205450	1848	1848	1848	1848	0
233	20230728	150900	895205450	1848	1848	1848	1848	1
234	20230728	150800	895203602	1849	1850	1850	1849	329
235	20230728	150700	894595148	1850	1850	1850	1848	709
236	20230728	150600	893283607	1850	1850	1850	1850	161
237	20230728	150500	892985757	1850	1850	1850	1850	256
238	20230728	150400	892512157	1850	1841	1850	1841	101
239	20230728	150300	892326207	1840	1850	1850	1840	1378
240	20230728	150200	889786917	1850	1850	1850	1850	3
241	20230728	150100	889781367	1850	1850	1850	1850	103
242	20230728	150000	889590817	1856	1856	1856	1856	0
243	20230728	145900	889590817	1856	1856	1856	1856	0
244	20230728	145800	889590817	1856	1856	1856	1856	0
245	20230728	145700	889590817	1856	1856	1856	1856	1
246	20230728	145600	889588961	1844	1851	1851	1842	208
247	20230728	145500	889205416	1842	1842	1842	1842	70
248	20230728	145400	889076476	1852	1852	1852	1852	0
249	20230728	145300	889076476	1852	1852	1852	1852	125
250	20230728	145200	888844976	1852	1852	1852	1852	53
251	20230728	145100	888746820	1852	1852	1852	1852	1052
252	20230728	145000	886798516	1855	1855	1855	1855	411
253	20230728	144900	886036111	1856	1856	1856	1856	0
254	20230728	144800	886036111	1856	1853	1856	1853	9
255	20230728	144700	886019422	1854	1854	1854	1854	100
256	20230728	144600	885834022	1856	1856	1856	1856	0
257	20230728	144500	885834022	1856	1856	1856	1856	9
258	20230728	144400	885817318	1841	1843	1843	1841	2000
259	20230728	144300	882135176	1856	1856	1856	1856	591
260	20230728	144200	881038280	1856	1856	1856	1856	1
261	20230728	144100	881036424	1843	1843	1843	1843	2010
262	20230728	144000	877331994	1856	1853	1856	1853	301
263	20230728	143900	876774238	1853	1853	1853	1853	10
264	20230728	143800	876755708	1843	1845	1845	1843	26
265	20230728	143700	876707781	1856	1852	1856	1852	111
266	20230728	143600	876501779	1850	1846	1850	1846	1508
267	20230728	143500	873714202	1846	1846	1846	1846	0
268	20230728	143400	873714202	1846	1844	1846	1844	3002
269	20230728	143300	868178510	1844	1844	1844	1844	1
270	20230728	143200	868176666	1838	1844	1844	1838	1123
271	20230728	143100	866112331	1847	1847	1847	1847	0
272	20230728	143000	866112331	1847	1847	1847	1847	1
273	20230728	142900	866110484	1847	1847	1847	1847	0
274	20230728	142800	866110484	1847	1847	1847	1847	0
275	20230728	142700	866110484	1847	1847	1847	1847	5
276	20230728	142600	866101249	1849	1849	1849	1849	0
277	20230728	142500	866101249	1849	1848	1849	1848	150
278	20230728	142400	865823984	1852	1852	1852	1852	0
279	20230728	142300	865823984	1852	1852	1852	1852	0
280	20230728	142200	865823984	1852	1852	1852	1852	0
281	20230728	142100	865823984	1852	1852	1852	1852	0
282	20230728	142000	865823984	1852	1852	1852	1852	0
283	20230728	141900	865823984	1852	1852	1852	1852	0
284	20230728	141800	865823984	1852	1852	1852	1852	8
285	20230728	141700	865809168	1835	1835	1835	1835	0
286	20230728	141600	865809168	1835	1835	1835	1835	39
287	20230728	141500	865737603	1855	1855	1855	1855	0
288	20230728	141400	865737603	1855	1855	1855	1855	1
289	20230728	141300	865735748	1845	1847	1847	1845	5807
290	20230728	141200	855021761	1847	1870	1870	1847	99
291	20230728	141100	854838793	1870	1864	1870	1852	10001
292	20230728	141000	836300497	1871	1871	1871	1871	10
293	20230728	140900	836281787	1875	1875	1875	1875	0
294	20230728	140800	836281787	1875	1875	1875	1875	0
295	20230728	140700	836281787	1875	1875	1875	1875	1
296	20230728	140600	836279912	1863	1875	1875	1863	3133
297	20230728	140500	830443001	1874	1874	1874	1874	510
298	20230728	140400	829487261	1864	1872	1872	1864	614
299	20230728	140300	828338630	1872	1872	1872	1872	1015
300	20230728	140200	826438550	1872	1876	1880	1872	1069
301	20230728	140100	824433880	1877	1877	1878	1877	756
302	20230728	140000	823014812	1877	1870	1877	1870	202
303	20230728	135900	822635728	1870	1855	1870	1855	9278
304	20230728	135800	805338213	1854	1848	1854	1848	308
305	20230728	135700	804767329	1849	1849	1849	1849	24
306	20230728	135600	804722953	1849	1849	1849	1849	164
307	20230728	135500	804419717	1851	1851	1851	1851	572
308	20230728	135400	803360945	1852	1849	1852	1849	2441
309	20230728	135300	798846530	1841	1845	1845	1841	1284
310	20230728	135200	796480786	1850	1850	1850	1850	3
311	20230728	135100	796475236	1851	1851	1851	1850	385
312	20230728	135000	795762612	1851	1852	1852	1851	2
313	20230728	134900	795758909	1851	1853	1853	1851	56
314	20230728	134800	795655144	1852	1852	1852	1852	9
315	20230728	134700	795638476	1854	1854	1854	1854	0
316	20230728	134600	795638476	1854	1854	1854	1854	0
317	20230728	134500	795638476	1854	1854	1854	1854	6
318	20230728	134400	795627352	1854	1854	1854	1854	1
319	20230728	134300	795625498	1833	1833	1833	1833	0
320	20230728	134200	795625498	1833	1849	1849	1828	9088
321	20230728	134100	778989033	1855	1855	1855	1855	0
322	20230728	134000	778989033	1855	1854	1855	1854	204
323	20230728	133900	778610660	1855	1855	1855	1855	0
324	20230728	133800	778610660	1855	1855	1855	1855	4
325	20230728	133700	778603240	1855	1855	1855	1855	0
326	20230728	133600	778603240	1855	1855	1855	1855	0
327	20230728	133500	778603240	1855	1855	1855	1855	0
328	20230728	133400	778603240	1855	1855	1855	1855	55
329	20230728	133300	778501215	1855	1854	1855	1854	290
330	20230728	133200	777963455	1854	1854	1854	1854	0
331	20230728	133100	777963455	1854	1854	1854	1854	0
332	20230728	133000	777963455	1854	1851	1854	1851	20
333	20230728	132900	777926405	1850	1850	1850	1850	0
334	20230728	132800	777926405	1850	1850	1850	1850	2
335	20230728	132700	777922705	1850	1846	1850	1845	7051
336	20230728	132600	764905520	1846	1846	1846	1846	25
337	20230728	132500	764859370	1846	1848	1848	1845	1061
338	20230728	132400	762898776	1851	1851	1851	1851	0
339	20230728	132300	762898776	1851	1850	1851	1850	20
340	20230728	132200	762861760	1851	1851	1851	1851	539
341	20230728	132100	761864071	1851	1851	1851	1851	1973
342	20230728	132000	758212048	1851	1852	1852	1851	500
343	20230728	131900	757286336	1855	1855	1855	1852	2048
344	20230728	131800	753493296	1856	1851	1856	1851	2200
345	20230728	131700	749412903	1851	1851	1851	1851	2800
346	20230728	131600	744230103	1851	1850	1851	1850	202
347	20230728	131500	743856301	1848	1848	1848	1848	91
348	20230728	131400	743688133	1848	1848	1848	1848	0
349	20230728	131300	743688133	1848	1848	1848	1848	0
350	20230728	131200	743688133	1848	1848	1848	1848	12
351	20230728	131100	743665957	1848	1848	1848	1848	0
352	20230728	131000	743665957	1848	1846	1848	1846	2
353	20230728	130900	743662263	1848	1846	1848	1846	1501
354	20230728	130800	740891415	1846	1846	1846	1846	14271
355	20230728	130700	714547149	1837	1837	1837	1837	59
356	20230728	130600	714438766	1837	1847	1847	1837	81
357	20230728	130500	714289959	1840	1844	1844	1840	3474
358	20230728	130400	707886792	1844	1844	1844	1844	0
359	20230728	130300	707886792	1844	1848	1848	1844	3
360	20230728	130200	707881252	1848	1848	1848	1848	17
361	20230728	130100	707849836	1849	1849	1849	1849	10
362	20230728	130000	707831346	1850	1842	1850	1840	650
363	20230728	125900	706633541	1840	1840	1840	1840	109
364	20230728	125800	706432981	1842	1841	1842	1840	2315
365	20230728	125700	702172815	1841	1843	1843	1841	658
366	20230728	125600	700960149	1843	1843	1843	1843	456
367	20230728	125500	700119741	1841	1841	1841	1841	1
368	20230728	125400	700117900	1841	1840	1841	1840	4
369	20230728	125300	700110539	1840	1840	1840	1840	49
370	20230728	125200	700020379	1842	1841	1842	1841	40
371	20230728	125100	699946734	1843	1843	1843	1843	0
372	20230728	125000	699946734	1843	1843	1843	1843	44
373	20230728	124900	699865642	1843	1843	1843	1843	21
374	20230728	124800	699826939	1843	1843	1843	1843	100
375	20230728	124700	699642639	1843	1843	1843	1843	0
376	20230728	124600	699642639	1843	1844	1848	1843	609
377	20230728	124500	698520013	1848	1845	1848	1844	50
378	20230728	124400	698427709	1845	1847	1849	1845	685
379	20230728	124300	697163717	1847	1849	1849	1847	134
380	20230728	124200	696916082	1849	1851	1851	1849	122
381	20230728	124100	696690385	1851	1851	1851	1851	0
382	20230728	124000	696690385	1851	1851	1851	1851	297
383	20230728	123900	696140638	1853	1853	1853	1853	1
384	20230728	123800	696138785	1854	1854	1854	1854	0
385	20230728	123700	696138785	1854	1851	1854	1850	972
386	20230728	123600	694336925	1851	1852	1852	1851	178
387	20230728	123500	694007429	1852	1852	1852	1852	37
388	20230728	123400	693938905	1853	1853	1853	1853	0
389	20230728	123300	693938905	1853	1853	1853	1853	1450
390	20230728	123200	691252055	1855	1855	1855	1855	1
391	20230728	123100	691250200	1856	1856	1856	1856	0
392	20230728	123000	691250200	1856	1856	1856	1856	26242
393	20230728	122900	642545048	1856	1857	1859	1856	695
394	20230728	122800	641254888	1856	1856	1856	1856	0
395	20230728	122700	641254888	1856	1857	1857	1856	16
396	20230728	122600	641225178	1857	1856	1857	1856	3532
397	20230728	122500	634669486	1856	1847	1856	1847	6083
398	20230728	122400	623414355	1846	1842	1846	1842	4801
399	20230728	122300	614559831	1843	1842	1843	1842	2976
400	20230728	122200	609075451	1842	1842	1842	1842	0
401	20230728	122100	609075451	1842	1842	1842	1842	13
402	20230728	122000	609051505	1842	1835	1843	1835	1565
403	20230728	121900	606179265	1843	1836	1843	1836	6407
404	20230728	121800	594391056	1834	1833	1834	1833	374
405	20230728	121700	593705154	1826	1826	1826	1826	370
406	20230728	121600	593029534	1826	1826	1826	1826	4601
407	20230728	121500	584628108	1825	1825	1825	1825	0
408	20230728	121400	584628108	1825	1825	1825	1825	0
409	20230728	121300	584628108	1825	1825	1825	1825	0
410	20230728	121200	584628108	1825	1825	1825	1825	0
411	20230728	121100	584628108	1825	1828	1828	1825	800
412	20230728	121000	583167878	1830	1830	1830	1830	0
413	20230728	120900	583167878	1830	1830	1830	1830	0
414	20230728	120800	583167878	1830	1830	1830	1830	1
415	20230728	120700	583166048	1830	1830	1830	1830	0
416	20230728	120600	583166048	1830	1830	1830	1830	0
417	20230728	120500	583166048	1830	1828	1830	1828	315
418	20230728	120400	582589904	1828	1827	1828	1827	2
419	20230728	120300	582586249	1828	1828	1828	1828	57
420	20230728	120200	582482053	1818	1818	1818	1818	0
421	20230728	120100	582482053	1818	1818	1818	1818	0
422	20230728	120000	582482053	1818	1818	1818	1818	119
423	20230728	115900	582265711	1818	1829	1829	1818	14931
424	20230728	115800	555042206	1830	1830	1830	1830	198
425	20230728	115700	554679866	1829	1829	1829	1829	123
426	20230728	115600	554454899	1829	1829	1829	1829	0
427	20230728	115500	554454899	1829	1829	1829	1829	0
428	20230728	115400	554454899	1829	1829	1829	1829	0
429	20230728	115300	554454899	1829	1829	1829	1829	4
430	20230728	115200	554447583	1829	1829	1829	1829	6
431	20230728	115100	554436609	1829	1829	1829	1829	7
432	20230728	115000	554423806	1836	1836	1836	1836	100
433	20230728	114900	554240206	1828	1828	1828	1828	0
434	20230728	114800	554240206	1828	1836	1836	1828	672
435	20230728	114700	553009614	1835	1835	1835	1835	600
436	20230728	114600	551908614	1836	1836	1836	1836	0
437	20230728	114500	551908614	1836	1836	1836	1836	0
438	20230728	114400	551908614	1836	1833	1836	1831	1010
439	20230728	114300	550055411	1835	1833	1835	1833	566
440	20230728	114200	549016935	1833	1834	1835	1833	1030
441	20230728	114100	547127912	1835	1832	1835	1832	1000
442	20230728	114000	545293016	1834	1833	1834	1833	100
443	20230728	113900	545109617	1826	1826	1826	1826	20
444	20230728	113800	545073097	1834	1834	1834	1834	0
445	20230728	113700	545073097	1834	1834	1834	1834	0
446	20230728	113600	545073097	1834	1834	1834	1834	0
447	20230728	113500	545073097	1834	1834	1834	1834	0
448	20230728	113400	545073097	1834	1834	1834	1834	0
449	20230728	113300	545073097	1834	1831	1834	1831	10
450	20230728	113200	545054761	1832	1832	1832	1832	10
451	20230728	113100	545036441	1827	1827	1827	1827	54
452	20230728	113000	544937783	1827	1827	1827	1827	127
453	20230728	112900	544705754	1827	1827	1827	1827	932
454	20230728	112800	543002990	1827	1827	1827	1827	0
455	20230728	112700	543002990	1827	1828	1828	1827	80
456	20230728	112600	542856827	1827	1827	1827	1827	0
457	20230728	112500	542856827	1827	1827	1827	1827	0
458	20230728	112400	542856827	1827	1828	1828	1827	5122
459	20230728	112300	533493933	1828	1828	1828	1828	337
460	20230728	112200	532877897	1836	1828	1836	1828	1981
461	20230728	112100	529240797	1829	1829	1829	1829	0
462	20230728	112000	529240797	1829	1828	1829	1827	1020
463	20230728	111900	527377206	1828	1828	1828	1828	0
464	20230728	111800	527377206	1828	1828	1828	1828	4000
465	20230728	111700	520065206	1836	1836	1836	1836	1
466	20230728	111600	520063370	1837	1837	1837	1837	0
467	20230728	111500	520063370	1837	1837	1837	1837	0
468	20230728	111400	520063370	1837	1837	1837	1836	1445
469	20230728	111300	517408950	1837	1837	1837	1837	0
470	20230728	111200	517408950	1837	1837	1837	1837	40
471	20230728	111100	517335470	1837	1837	1837	1837	0
472	20230728	111000	517335470	1837	1837	1837	1836	2107
473	20230728	110900	513465411	1837	1828	1838	1828	9084
474	20230728	110800	496820181	1829	1823	1829	1823	1418
475	20230728	110700	494231338	1823	1823	1823	1823	137
476	20230728	110600	493981587	1823	1823	1823	1823	57
477	20230728	110500	493877676	1823	1823	1823	1823	1
478	20230728	110400	493875853	1823	1823	1823	1823	8
479	20230728	110300	493861269	1820	1823	1823	1820	1582
480	20230728	110200	490977381	1823	1823	1823	1823	0
481	20230728	110100	490977381	1823	1823	1823	1823	17
482	20230728	110000	490946390	1823	1828	1828	1823	34
483	20230728	105900	490884388	1828	1828	1828	1828	9
484	20230728	105800	490867936	1823	1823	1823	1823	0
485	20230728	105700	490867936	1823	1823	1823	1823	0
486	20230728	105600	490867936	1823	1824	1824	1823	680
487	20230728	105500	489627640	1828	1824	1828	1824	17
488	20230728	105400	489596628	1829	1827	1829	1827	400
489	20230728	105300	488865238	1827	1827	1827	1827	60
490	20230728	105200	488755618	1829	1829	1829	1829	0
491	20230728	105100	488755618	1829	1829	1829	1829	1
492	20230728	105000	488753789	1828	1828	1828	1828	10
493	20230728	104900	488735509	1828	1827	1828	1822	449
494	20230728	104800	487915686	1821	1821	1821	1821	0
495	20230728	104700	487915686	1821	1821	1821	1821	1021
496	20230728	104600	486056445	1832	1829	1833	1828	1902
497	20230728	104500	482577626	1828	1828	1828	1828	6
498	20230728	104400	482566658	1828	1828	1828	1828	0
499	20230728	104300	482566658	1828	1827	1828	1827	865
500	20230728	104200	480985802	1825	1816	1825	1816	3876
501	20230728	104100	473944814	1816	1816	1816	1816	8
502	20230728	104000	473930286	1816	1816	1816	1816	50
503	20230728	103900	473839486	1816	1816	1816	1816	10
504	20230728	103800	473821326	1816	1816	1816	1816	30
505	20230728	103700	473766846	1816	1816	1816	1816	50
506	20230728	103600	473676046	1812	1812	1812	1812	0
507	20230728	103500	473676046	1812	1816	1816	1812	2
508	20230728	103400	473672418	1816	1816	1816	1816	1
509	20230728	103300	473670602	1812	1812	1812	1812	0
510	20230728	103200	473670602	1812	1812	1812	1812	0
511	20230728	103100	473670602	1812	1812	1812	1812	300
512	20230728	103000	473127002	1819	1820	1820	1819	72
513	20230728	102900	472995982	1820	1815	1820	1815	120
514	20230728	102800	472778177	1812	1812	1812	1812	1000
515	20230728	102700	470966177	1812	1812	1812	1812	178
516	20230728	102600	470643641	1812	1812	1812	1812	1036
517	20230728	102500	468766409	1817	1812	1817	1812	38
518	20230728	102400	468697548	1820	1820	1820	1820	220
519	20230728	102300	468297148	1820	1820	1820	1820	0
520	20230728	102200	468297148	1820	1820	1820	1820	0
521	20230728	102100	468297148	1820	1820	1820	1820	0
522	20230728	102000	468297148	1820	1813	1820	1813	1807
523	20230728	101900	465014550	1814	1819	1819	1814	51
524	20230728	101800	464922031	1814	1814	1814	1814	387
525	20230728	101700	464220013	1795	1809	1809	1795	2751
526	20230728	101600	459262662	1809	1809	1809	1809	842
527	20230728	101500	457739484	1814	1814	1814	1814	0
528	20230728	101400	457739484	1814	1814	1814	1814	1
529	20230728	101300	457737670	1809	1809	1809	1809	19
530	20230728	101200	457703299	1815	1815	1815	1815	44
531	20230728	101100	457623439	1815	1815	1815	1815	0
532	20230728	101000	457623439	1815	1815	1815	1815	1000
533	20230728	100900	455808439	1818	1818	1818	1818	1
534	20230728	100800	455806621	1808	1819	1819	1808	219
535	20230728	100700	455410140	1810	1810	1810	1810	0
536	20230728	100600	455410140	1810	1810	1810	1810	300
537	20230728	100500	454867140	1809	1809	1809	1809	130
538	20230728	100400	454631970	1813	1812	1813	1812	743
539	20230728	100300	453285354	1812	1812	1812	1812	251
540	20230728	100200	452830542	1807	1807	1807	1807	1890
541	20230728	100100	449415312	1807	1807	1807	1807	261
542	20230728	100000	448943685	1805	1805	1805	1804	203
543	20230728	095900	448577349	1805	1807	1807	1805	869
544	20230728	095800	447007702	1807	1807	1807	1807	28
545	20230728	095700	446957106	1808	1808	1808	1808	100
546	20230728	095600	446776306	1808	1808	1808	1808	138
547	20230728	095500	446526802	1810	1810	1810	1810	0
548	20230728	095400	446526802	1810	1813	1814	1810	1551
549	20230728	095300	443717898	1812	1813	1813	1811	14525
550	20230728	095200	417384326	1813	1818	1818	1813	42
551	20230728	095100	417308166	1828	1828	1828	1828	1403
552	20230728	095000	414743482	1812	1833	1834	1812	2365
553	20230728	094900	410437769	1833	1833	1833	1833	38
554	20230728	094800	410368115	1838	1839	1840	1831	551
555	20230728	094700	409356145	1840	1834	1840	1833	1491
556	20230728	094600	406620627	1840	1835	1840	1835	1464
557	20230728	094500	403927152	1834	1834	1834	1834	222
558	20230728	094400	403520004	1833	1833	1833	1833	350
559	20230728	094300	402878454	1833	1833	1833	1833	5
560	20230728	094200	402869289	1829	1829	1829	1829	100
561	20230728	094100	402686389	1831	1829	1831	1829	310
562	20230728	094000	402118921	1829	1829	1829	1829	205
563	20230728	093900	401743976	1830	1821	1830	1821	2866
564	20230728	093800	396515446	1821	1818	1821	1818	1496
565	20230728	093700	393793086	1818	1818	1818	1818	252
566	20230728	093600	393334950	1816	1818	1830	1816	4375
567	20230728	093500	385351930	1829	1817	1829	1817	8723
568	20230728	093400	369467861	1816	1815	1816	1815	854
569	20230728	093300	367917132	1816	1816	1816	1816	587
570	20230728	093200	366851140	1815	1812	1815	1812	4547
571	20230728	093100	358602373	1812	1812	1812	1807	328
572	20230728	093000	358009127	1812	1809	1812	1805	70
573	20230728	092900	357882528	1809	1813	1813	1809	88
574	20230728	092800	357723192	1811	1809	1813	1809	2078
575	20230728	092700	353959872	1810	1812	1812	1810	1667
576	20230728	092600	350940997	1812	1807	1812	1807	5525
577	20230728	092500	340946069	1806	1801	1806	1801	15380
578	20230728	092400	313221083	1802	1802	1803	1802	343
579	20230728	092300	312602966	1802	1798	1802	1798	7049
580	20230728	092200	299910980	1789	1798	1798	1789	649
581	20230728	092100	298744438	1798	1792	1799	1790	1752
582	20230728	092000	295595394	1800	1800	1801	1800	140
583	20230728	091900	295343393	1800	1800	1801	1792	3359
584	20230728	091800	289296099	1800	1796	1800	1796	2549
585	20230728	091700	284712371	1796	1796	1796	1796	389
586	20230728	091600	284013727	1796	1794	1796	1794	3191
587	20230728	091500	278289030	1794	1795	1795	1790	1460
588	20230728	091400	275668931	1795	1790	1795	1782	17351
589	20230728	091300	244591001	1784	1791	1791	1784	1905
590	20230728	091200	241190526	1785	1787	1787	1785	4109
591	20230728	091100	233852311	1792	1784	1793	1784	1571
592	20230728	091000	231043778	1784	1777	1784	1777	109
593	20230728	090900	230849938	1777	1777	1777	1777	621
594	20230728	090800	229746421	1777	1778	1778	1766	1650
595	20230728	090700	226815371	1778	1773	1778	1773	1744
596	20230728	090600	223719871	1771	1754	1773	1754	1784
597	20230728	090500	220561583	1754	1754	1754	1754	2162
598	20230728	090400	216769435	1754	1743	1754	1743	8731
599	20230728	090300	201492345	1745	1750	1752	1742	58732
600	20230728	090200	99009570	1750	1780	1780	1750	29511
601	20230728	090100	46649876	1780	1781	1781	1780	9475
602	20230728	090000	29775840	1780	1780	1780	1780	16728