KissMeData/037330/min/candle-20230727.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230727	191100	161171240	1892	1892	1892	1892	1836
3	20230727	191000	161171240	1892	1892	1892	1892	0
4	20230727	190900	161171240	1892	1892	1892	1892	0
5	20230727	190800	161171240	1892	1892	1892	1892	0
6	20230727	190700	161171240	1892	1892	1892	1892	0
7	20230727	190600	161171240	1892	1892	1892	1892	0
8	20230727	190500	161171240	1892	1892	1892	1892	0
9	20230727	190400	161171240	1892	1892	1892	1892	0
10	20230727	190300	161171240	1892	1892	1892	1892	0
11	20230727	190200	161171240	1892	1892	1892	1892	0
12	20230727	190100	161171240	1892	1892	1892	1892	0
13	20230727	190000	161171240	1892	1892	1892	1892	0
14	20230727	185900	161171240	1892	1892	1892	1892	0
15	20230727	185800	161171240	1892	1892	1892	1892	0
16	20230727	185700	161171240	1892	1892	1892	1892	0
17	20230727	185600	161171240	1892	1892	1892	1892	0
18	20230727	185500	161171240	1892	1892	1892	1892	0
19	20230727	185400	161171240	1892	1892	1892	1892	0
20	20230727	185300	161171240	1892	1892	1892	1892	0
21	20230727	185200	161171240	1892	1892	1892	1892	0
22	20230727	185100	161171240	1892	1892	1892	1892	0
23	20230727	185000	161171240	1892	1892	1892	1892	0
24	20230727	184900	161171240	1892	1892	1892	1892	0
25	20230727	184800	161171240	1892	1892	1892	1892	0
26	20230727	184700	161171240	1892	1892	1892	1892	0
27	20230727	184600	161171240	1892	1892	1892	1892	0
28	20230727	184500	161171240	1892	1892	1892	1892	0
29	20230727	184400	161171240	1892	1892	1892	1892	0
30	20230727	184300	161171240	1892	1892	1892	1892	0
31	20230727	184200	161171240	1892	1892	1892	1892	0
32	20230727	184100	161171240	1892	1892	1892	1892	1836
33	20230727	184000	161171240	1892	1892	1892	1892	0
34	20230727	183900	161171240	1892	1892	1892	1892	0
35	20230727	183800	161171240	1892	1892	1892	1892	0
36	20230727	183700	161171240	1892	1892	1892	1892	0
37	20230727	183600	161171240	1892	1892	1892	1892	0
38	20230727	183500	161171240	1892	1892	1892	1892	0
39	20230727	183400	161171240	1892	1892	1892	1892	0
40	20230727	183300	161171240	1892	1892	1892	1892	0
41	20230727	183200	161171240	1892	1892	1892	1892	0
42	20230727	183100	161171240	1892	1892	1892	1892	0
43	20230727	183000	161171240	1892	1892	1892	1892	0
44	20230727	182900	161171240	1892	1892	1892	1892	0
45	20230727	182800	161171240	1892	1892	1892	1892	0
46	20230727	182700	161171240	1892	1892	1892	1892	0
47	20230727	182600	161171240	1892	1892	1892	1892	0
48	20230727	182500	161171240	1892	1892	1892	1892	0
49	20230727	182400	161171240	1892	1892	1892	1892	0
50	20230727	182300	161171240	1892	1892	1892	1892	0
51	20230727	182200	161171240	1892	1892	1892	1892	0
52	20230727	182100	161171240	1892	1892	1892	1892	0
53	20230727	182000	161171240	1892	1892	1892	1892	0
54	20230727	181900	161171240	1892	1892	1892	1892	0
55	20230727	181800	161171240	1892	1892	1892	1892	0
56	20230727	181700	161171240	1892	1892	1892	1892	0
57	20230727	181600	161171240	1892	1892	1892	1892	0
58	20230727	181500	161171240	1892	1892	1892	1892	0
59	20230727	181400	161171240	1892	1892	1892	1892	0
60	20230727	181300	161171240	1892	1892	1892	1892	0
61	20230727	181200	161171240	1892	1892	1892	1892	0
62	20230727	181100	161171240	1892	1892	1892	1892	1836
63	20230727	181000	161171240	1892	1892	1892	1892	0
64	20230727	180900	161171240	1892	1892	1892	1892	0
65	20230727	180800	161171240	1892	1892	1892	1892	0
66	20230727	180700	161171240	1892	1892	1892	1892	0
67	20230727	180600	161171240	1892	1892	1892	1892	0
68	20230727	180500	161171240	1892	1892	1892	1892	0
69	20230727	180400	161171240	1892	1892	1892	1892	0
70	20230727	180300	161171240	1892	1892	1892	1892	0
71	20230727	180200	161171240	1892	1892	1892	1892	0
72	20230727	180100	161171240	1892	1892	1892	1892	0
73	20230727	180000	161171240	1892	1892	1892	1892	0
74	20230727	175900	161171240	1892	1892	1892	1892	0
75	20230727	175800	161171240	1892	1892	1892	1892	0
76	20230727	175700	161171240	1892	1892	1892	1892	0
77	20230727	175600	161171240	1892	1892	1892	1892	0
78	20230727	175500	161171240	1892	1892	1892	1892	0
79	20230727	175400	161171240	1892	1892	1892	1892	0
80	20230727	175300	161171240	1892	1892	1892	1892	0
81	20230727	175200	161171240	1892	1892	1892	1892	0
82	20230727	175100	161171240	1892	1892	1892	1892	0
83	20230727	175000	161171240	1892	1892	1892	1892	0
84	20230727	174900	161171240	1892	1892	1892	1892	0
85	20230727	174800	161171240	1892	1892	1892	1892	0
86	20230727	174700	161171240	1892	1892	1892	1892	0
87	20230727	174600	161171240	1892	1892	1892	1892	0
88	20230727	174500	161171240	1892	1892	1892	1892	0
89	20230727	174400	161171240	1892	1892	1892	1892	0
90	20230727	174300	161171240	1892	1892	1892	1892	0
91	20230727	174200	161171240	1892	1892	1892	1892	0
92	20230727	174100	161171240	1892	1892	1892	1892	1836
93	20230727	174000	161171240	1892	1892	1892	1892	0
94	20230727	173900	161171240	1892	1892	1892	1892	0
95	20230727	173800	161171240	1892	1892	1892	1892	0
96	20230727	173700	161171240	1892	1892	1892	1892	0
97	20230727	173600	161171240	1892	1892	1892	1892	0
98	20230727	173500	161171240	1892	1892	1892	1892	0
99	20230727	173400	161171240	1892	1892	1892	1892	0
100	20230727	173300	161171240	1892	1892	1892	1892	0
101	20230727	173200	161171240	1892	1892	1892	1892	0
102	20230727	173100	161171240	1892	1892	1892	1892	0
103	20230727	173000	161171240	1892	1892	1892	1892	0
104	20230727	172900	161171240	1892	1892	1892	1892	0
105	20230727	172800	161171240	1892	1892	1892	1892	0
106	20230727	172700	161171240	1892	1892	1892	1892	0
107	20230727	172600	161171240	1892	1892	1892	1892	0
108	20230727	172500	161171240	1892	1892	1892	1892	0
109	20230727	172400	161171240	1892	1892	1892	1892	0
110	20230727	172300	161171240	1892	1892	1892	1892	0
111	20230727	172200	161171240	1892	1892	1892	1892	0
112	20230727	172100	161171240	1892	1892	1892	1892	0
113	20230727	172000	161171240	1892	1892	1892	1892	0
114	20230727	171900	161171240	1892	1892	1892	1892	0
115	20230727	171800	161171240	1892	1892	1892	1892	0
116	20230727	171700	161171240	1892	1892	1892	1892	0
117	20230727	171600	161171240	1892	1892	1892	1892	0
118	20230727	171500	161171240	1892	1892	1892	1892	0
119	20230727	171400	161171240	1892	1892	1892	1892	0
120	20230727	171300	161171240	1892	1892	1892	1892	0
121	20230727	171200	161171240	1892	1892	1892	1892	0
122	20230727	171100	161171240	1892	1892	1892	1892	1836
123	20230727	171000	161171240	1892	1892	1892	1892	0
124	20230727	170900	161171240	1892	1892	1892	1892	0
125	20230727	170800	161171240	1892	1892	1892	1892	0
126	20230727	170700	161171240	1892	1892	1892	1892	0
127	20230727	170600	161171240	1892	1892	1892	1892	0
128	20230727	170500	161171240	1892	1892	1892	1892	0
129	20230727	170400	161171240	1892	1892	1892	1892	0
130	20230727	170300	161171240	1892	1892	1892	1892	0
131	20230727	170200	161171240	1892	1892	1892	1892	0
132	20230727	170100	161171240	1892	1892	1892	1892	0
133	20230727	170000	161171240	1892	1892	1892	1892	0
134	20230727	165900	161171240	1892	1892	1892	1892	0
135	20230727	165800	161171240	1892	1892	1892	1892	0
136	20230727	165700	161171240	1892	1892	1892	1892	0
137	20230727	165600	161171240	1892	1892	1892	1892	0
138	20230727	165500	161171240	1892	1892	1892	1892	0
139	20230727	165400	161171240	1892	1892	1892	1892	0
140	20230727	165300	161171240	1892	1892	1892	1892	0
141	20230727	165200	161171240	1892	1892	1892	1892	0
142	20230727	165100	161171240	1892	1892	1892	1892	0
143	20230727	165000	161171240	1892	1892	1892	1892	0
144	20230727	164900	161171240	1892	1892	1892	1892	0
145	20230727	164800	161171240	1892	1892	1892	1892	0
146	20230727	164700	161171240	1892	1892	1892	1892	0
147	20230727	164600	161171240	1892	1892	1892	1892	0
148	20230727	164500	161171240	1892	1892	1892	1892	0
149	20230727	164400	161171240	1892	1892	1892	1892	0
150	20230727	164300	161171240	1892	1892	1892	1892	0
151	20230727	164200	161171240	1892	1892	1892	1892	0
152	20230727	164100	161171240	1892	1892	1892	1892	1836
153	20230727	164000	161171240	1892	1892	1892	1892	0
154	20230727	163900	161171240	1892	1892	1892	1892	0
155	20230727	163800	161171240	1892	1892	1892	1892	0
156	20230727	163700	161171240	1892	1892	1892	1892	0
157	20230727	163600	161171240	1892	1892	1892	1892	0
158	20230727	163500	161171240	1892	1892	1892	1892	0
159	20230727	163400	161171240	1892	1892	1892	1892	0
160	20230727	163300	161171240	1892	1892	1892	1892	0
161	20230727	163200	161171240	1892	1892	1892	1892	0
162	20230727	163100	161171240	1892	1892	1892	1892	0
163	20230727	163000	161171240	1892	1892	1892	1892	0
164	20230727	162900	161171240	1892	1892	1892	1892	0
165	20230727	162800	161171240	1892	1892	1892	1892	0
166	20230727	162700	161171240	1892	1892	1892	1892	0
167	20230727	162600	161171240	1892	1892	1892	1892	0
168	20230727	162500	161171240	1892	1892	1892	1892	0
169	20230727	162400	161171240	1892	1892	1892	1892	0
170	20230727	162300	161171240	1892	1892	1892	1892	0
171	20230727	162200	161171240	1892	1892	1892	1892	0
172	20230727	162100	161171240	1892	1892	1892	1892	0
173	20230727	162000	161171240	1892	1892	1892	1892	0
174	20230727	161900	161171240	1892	1892	1892	1892	0
175	20230727	161800	161171240	1892	1892	1892	1892	0
176	20230727	161700	161171240	1892	1892	1892	1892	0
177	20230727	161600	161171240	1892	1892	1892	1892	0
178	20230727	161500	161171240	1892	1892	1892	1892	0
179	20230727	161400	161171240	1892	1892	1892	1892	0
180	20230727	161300	161171240	1892	1892	1892	1892	0
181	20230727	161200	161171240	1892	1892	1892	1892	0
182	20230727	161100	161171240	1892	1892	1892	1892	1836
183	20230727	161000	161171240	1892	1892	1892	1892	0
184	20230727	160900	161171240	1892	1892	1892	1892	0
185	20230727	160800	161171240	1892	1892	1892	1892	0
186	20230727	160700	161171240	1892	1892	1892	1892	0
187	20230727	160600	161171240	1892	1892	1892	1892	0
188	20230727	160500	161171240	1892	1892	1892	1892	0
189	20230727	160400	161171240	1892	1892	1892	1892	0
190	20230727	160300	161171240	1892	1892	1892	1892	0
191	20230727	160200	161171240	1892	1892	1892	1892	0
192	20230727	160100	161171240	1892	1892	1892	1892	0
193	20230727	160000	161171240	1892	1892	1892	1892	0
194	20230727	155900	161171240	1892	1892	1892	1892	0
195	20230727	155800	161171240	1892	1892	1892	1892	0
196	20230727	155700	161171240	1892	1892	1892	1892	0
197	20230727	155600	161171240	1892	1892	1892	1892	0
198	20230727	155500	161171240	1892	1892	1892	1892	0
199	20230727	155400	161171240	1892	1892	1892	1892	0
200	20230727	155300	161171240	1892	1892	1892	1892	0
201	20230727	155200	161171240	1892	1892	1892	1892	0
202	20230727	155100	161171240	1892	1892	1892	1892	0
203	20230727	155000	161171240	1892	1892	1892	1892	0
204	20230727	154900	161171240	1892	1892	1892	1892	0
205	20230727	154800	161171240	1892	1892	1892	1892	0
206	20230727	154700	161171240	1892	1892	1892	1892	0
207	20230727	154600	161171240	1892	1892	1892	1892	0
208	20230727	154500	161171240	1892	1892	1892	1892	0
209	20230727	154400	161171240	1892	1892	1892	1892	0
210	20230727	154300	161171240	1892	1892	1892	1892	0
211	20230727	154200	161171240	1892	1892	1892	1892	0
212	20230727	154100	161171240	1892	1892	1892	1892	1836
213	20230727	154000	161171240	1892	1892	1892	1892	0
214	20230727	153900	161171240	1892	1892	1892	1892	0
215	20230727	153800	161171240	1892	1892	1892	1892	0
216	20230727	153700	161171240	1892	1892	1892	1892	0
217	20230727	153600	161171240	1892	1892	1892	1892	0
218	20230727	153500	161171240	1892	1892	1892	1892	0
219	20230727	153400	161171240	1892	1892	1892	1892	0
220	20230727	153300	161171240	1892	1892	1892	1892	0
221	20230727	153200	161171240	1892	1892	1892	1892	0
222	20230727	153100	161171240	1892	1892	1892	1892	0
223	20230727	153000	161171240	1892	1892	1892	1892	1836
224	20230727	152900	157697528	1896	1896	1896	1896	0
225	20230727	152800	157697528	1896	1896	1896	1896	0
226	20230727	152700	157697528	1896	1896	1896	1896	0
227	20230727	152600	157697528	1896	1896	1896	1896	0
228	20230727	152500	157697528	1896	1896	1896	1896	0
229	20230727	152400	157697528	1896	1896	1896	1896	0
230	20230727	152300	157697528	1896	1896	1896	1896	0
231	20230727	152200	157697528	1896	1896	1896	1896	0
232	20230727	152100	157697528	1896	1896	1896	1896	0
233	20230727	152000	157697528	1896	1896	1896	1896	0
234	20230727	151900	157697528	1896	1895	1896	1895	425
235	20230727	151800	156892086	1894	1892	1894	1892	1400
236	20230727	151700	154240819	1892	1892	1892	1892	0
237	20230727	151600	154240819	1892	1889	1892	1889	294
238	20230727	151500	153684661	1890	1891	1891	1890	12
239	20230727	151400	153661979	1892	1887	1892	1887	31
240	20230727	151300	153603395	1887	1886	1887	1886	2
241	20230727	151200	153599622	1885	1884	1885	1884	10
242	20230727	151100	153580773	1883	1882	1883	1882	75
243	20230727	151000	153439622	1882	1882	1882	1882	60
244	20230727	150900	153326702	1882	1882	1882	1882	2
245	20230727	150800	153322938	1882	1882	1882	1882	2
246	20230727	150700	153319174	1882	1878	1882	1878	16
247	20230727	150600	153289118	1878	1878	1878	1878	0
248	20230727	150500	153289118	1878	1878	1878	1878	0
249	20230727	150400	153289118	1878	1878	1878	1878	13
250	20230727	150300	153264704	1878	1878	1878	1878	2
251	20230727	150200	153260948	1865	1875	1875	1865	464
252	20230727	150100	152393563	1878	1878	1878	1878	2
253	20230727	150000	152389807	1869	1869	1869	1869	0
254	20230727	145900	152389807	1869	1869	1869	1869	0
255	20230727	145800	152389807	1869	1869	1869	1869	0
256	20230727	145700	152389807	1869	1869	1869	1869	0
257	20230727	145600	152389807	1869	1869	1869	1869	9
258	20230727	145500	152372986	1878	1878	1878	1878	0
259	20230727	145400	152372986	1878	1878	1878	1878	0
260	20230727	145300	152372986	1878	1878	1878	1878	0
261	20230727	145200	152372986	1878	1878	1878	1878	0
262	20230727	145100	152372986	1878	1878	1878	1878	556
263	20230727	145000	151328818	1865	1877	1877	1865	3060
264	20230727	144900	145610252	1877	1876	1877	1876	700
265	20230727	144800	144296438	1865	1869	1869	1865	1734
266	20230727	144700	141062236	1865	1868	1868	1865	2000
267	20230727	144600	137332057	1865	1877	1877	1865	1400
268	20230727	144500	134718274	1883	1883	1883	1883	0
269	20230727	144400	134718274	1883	1876	1883	1875	88
270	20230727	144300	134553201	1876	1876	1876	1876	18
271	20230727	144200	134519433	1884	1884	1884	1884	50
272	20230727	144100	134425233	1884	1884	1884	1884	0
273	20230727	144000	134425233	1884	1884	1884	1884	0
274	20230727	143900	134425233	1884	1884	1884	1884	0
275	20230727	143800	134425233	1884	1884	1884	1884	10
276	20230727	143700	134406393	1884	1884	1884	1884	0
277	20230727	143600	134406393	1884	1884	1884	1884	0
278	20230727	143500	134406393	1884	1884	1884	1884	0
279	20230727	143400	134406393	1884	1882	1884	1882	3
280	20230727	143300	134400744	1881	1881	1881	1881	237
281	20230727	143200	133954947	1881	1880	1881	1880	2
282	20230727	143100	133951186	1881	1881	1881	1881	0
283	20230727	143000	133951186	1881	1881	1881	1881	1
284	20230727	142900	133949305	1882	1882	1882	1882	1
285	20230727	142800	133947423	1882	1882	1882	1882	1
286	20230727	142700	133945541	1885	1885	1885	1885	0
287	20230727	142600	133945541	1885	1885	1885	1885	0
288	20230727	142500	133945541	1885	1885	1885	1885	0
289	20230727	142400	133945541	1885	1885	1885	1885	0
290	20230727	142300	133945541	1885	1885	1885	1885	0
291	20230727	142200	133945541	1885	1886	1886	1885	2
292	20230727	142100	133941770	1875	1875	1875	1875	36
293	20230727	142000	133874270	1866	1866	1866	1866	0
294	20230727	141900	133874270	1866	1878	1878	1866	1000
295	20230727	141800	132003293	1889	1889	1889	1889	200
296	20230727	141700	131625493	1886	1885	1886	1885	100
297	20230727	141600	131436928	1886	1886	1886	1886	0
298	20230727	141500	131436928	1886	1886	1886	1886	0
299	20230727	141400	131436928	1886	1886	1886	1886	0
300	20230727	141300	131436928	1886	1886	1886	1886	0
301	20230727	141200	131436928	1886	1886	1886	1886	0
302	20230727	141100	131436928	1886	1886	1886	1886	0
303	20230727	141000	131436928	1886	1886	1886	1886	0
304	20230727	140900	131436928	1886	1886	1886	1886	0
305	20230727	140800	131436928	1886	1886	1886	1886	0
306	20230727	140700	131436928	1886	1886	1886	1886	1
307	20230727	140600	131435042	1888	1888	1888	1888	0
308	20230727	140500	131435042	1888	1888	1888	1888	0
309	20230727	140400	131435042	1888	1888	1888	1888	0
310	20230727	140300	131435042	1888	1888	1888	1888	0
311	20230727	140200	131435042	1888	1888	1888	1888	0
312	20230727	140100	131435042	1888	1888	1888	1888	1
313	20230727	140000	131433154	1890	1890	1890	1890	0
314	20230727	135900	131433154	1890	1890	1890	1890	0
315	20230727	135800	131433154	1890	1890	1890	1890	0
316	20230727	135700	131433154	1890	1890	1890	1890	0
317	20230727	135600	131433154	1890	1890	1890	1890	0
318	20230727	135500	131433154	1890	1890	1890	1890	0
319	20230727	135400	131433154	1890	1890	1890	1890	2
320	20230727	135300	131429374	1890	1890	1890	1890	0
321	20230727	135200	131429374	1890	1890	1890	1890	3
322	20230727	135100	131423704	1890	1890	1890	1890	0
323	20230727	135000	131423704	1890	1890	1890	1890	0
324	20230727	134900	131423704	1890	1890	1890	1890	0
325	20230727	134800	131423704	1890	1890	1890	1890	0
326	20230727	134700	131423704	1890	1890	1890	1890	880
327	20230727	134600	129760504	1890	1880	1890	1880	4700
328	20230727	134500	120887846	1880	1880	1880	1880	0
329	20230727	134400	120887846	1880	1882	1882	1880	367
330	20230727	134300	120197884	1882	1882	1882	1882	0
331	20230727	134200	120197884	1882	1882	1882	1882	0
332	20230727	134100	120197884	1882	1882	1882	1882	0
333	20230727	134000	120197884	1882	1882	1882	1882	0
334	20230727	133900	120197884	1882	1882	1882	1882	0
335	20230727	133800	120197884	1882	1882	1882	1882	52
336	20230727	133700	120100020	1882	1882	1882	1882	0
337	20230727	133600	120100020	1882	1882	1882	1882	0
338	20230727	133500	120100020	1882	1882	1882	1882	1
339	20230727	133400	120098138	1884	1884	1884	1884	0
340	20230727	133300	120098138	1884	1884	1884	1884	0
341	20230727	133200	120098138	1884	1884	1884	1884	0
342	20230727	133100	120098138	1884	1884	1884	1884	0
343	20230727	133000	120098138	1884	1884	1884	1884	0
344	20230727	132900	120098138	1884	1884	1884	1884	0
345	20230727	132800	120098138	1884	1884	1884	1884	0
346	20230727	132700	120098138	1884	1884	1884	1884	0
347	20230727	132600	120098138	1884	1884	1884	1884	0
348	20230727	132500	120098138	1884	1884	1884	1884	0
349	20230727	132400	120098138	1884	1884	1884	1884	0
350	20230727	132300	120098138	1884	1883	1884	1883	7
351	20230727	132200	120084955	1884	1884	1884	1884	0
352	20230727	132100	120084955	1884	1884	1884	1884	0
353	20230727	132000	120084955	1884	1884	1884	1884	0
354	20230727	131900	120084955	1884	1884	1884	1884	0
355	20230727	131800	120084955	1884	1884	1884	1884	0
356	20230727	131700	120084955	1884	1884	1884	1884	0
357	20230727	131600	120084955	1884	1884	1884	1884	0
358	20230727	131500	120084955	1884	1884	1884	1884	0
359	20230727	131400	120084955	1884	1884	1884	1884	0
360	20230727	131300	120084955	1884	1884	1884	1884	0
361	20230727	131200	120084955	1884	1884	1884	1884	9
362	20230727	131100	120067999	1884	1884	1884	1884	9
363	20230727	131000	120051043	1884	1884	1884	1884	2
364	20230727	130900	120047275	1884	1884	1884	1884	0
365	20230727	130800	120047275	1884	1885	1885	1884	467
366	20230727	130700	119167008	1885	1885	1885	1885	0
367	20230727	130600	119167008	1885	1885	1885	1885	100
368	20230727	130500	118978508	1889	1889	1889	1889	0
369	20230727	130400	118978508	1889	1889	1889	1889	0
370	20230727	130300	118978508	1889	1889	1889	1889	0
371	20230727	130200	118978508	1889	1889	1889	1889	1
372	20230727	130100	118976619	1890	1890	1890	1890	0
373	20230727	130000	118976619	1890	1890	1890	1890	0
374	20230727	125900	118976619	1890	1890	1890	1890	0
375	20230727	125800	118976619	1890	1890	1890	1890	0
376	20230727	125700	118976619	1890	1890	1890	1890	0
377	20230727	125600	118976619	1890	1890	1890	1890	0
378	20230727	125500	118976619	1890	1890	1890	1890	0
379	20230727	125400	118976619	1890	1890	1890	1890	0
380	20230727	125300	118976619	1890	1890	1890	1890	0
381	20230727	125200	118976619	1890	1890	1890	1890	0
382	20230727	125100	118976619	1890	1890	1890	1890	0
383	20230727	125000	118976619	1890	1890	1890	1890	0
384	20230727	124900	118976619	1890	1890	1890	1890	0
385	20230727	124800	118976619	1890	1890	1890	1890	0
386	20230727	124700	118976619	1890	1890	1890	1890	0
387	20230727	124600	118976619	1890	1890	1890	1890	0
388	20230727	124500	118976619	1890	1890	1890	1890	0
389	20230727	124400	118976619	1890	1890	1890	1890	0
390	20230727	124300	118976619	1890	1890	1890	1890	0
391	20230727	124200	118976619	1890	1890	1890	1890	0
392	20230727	124100	118976619	1890	1890	1890	1890	9
393	20230727	124000	118959609	1890	1890	1890	1890	30
394	20230727	123900	118902909	1890	1890	1890	1890	5
395	20230727	123800	118893459	1884	1884	1890	1884	557
396	20230727	123700	117844041	1883	1883	1885	1883	2084
397	20230727	123600	113918839	1883	1883	1883	1883	0
398	20230727	123500	113918839	1883	1882	1883	1882	8
399	20230727	123400	113903780	1873	1873	1873	1873	0
400	20230727	123300	113903780	1873	1873	1873	1873	0
401	20230727	123200	113903780	1873	1875	1875	1873	150
402	20230727	123100	113622706	1873	1880	1880	1873	1011
403	20230727	123000	111729026	1879	1879	1879	1879	0
404	20230727	122900	111729026	1879	1879	1879	1879	0
405	20230727	122800	111729026	1879	1879	1879	1879	0
406	20230727	122700	111729026	1879	1879	1879	1879	0
407	20230727	122600	111729026	1879	1879	1879	1879	0
408	20230727	122500	111729026	1879	1879	1879	1879	10
409	20230727	122400	111710236	1882	1882	1882	1882	0
410	20230727	122300	111710236	1882	1882	1882	1882	0
411	20230727	122200	111710236	1882	1882	1882	1882	0
412	20230727	122100	111710236	1882	1882	1882	1882	0
413	20230727	122000	111710236	1882	1882	1882	1882	0
414	20230727	121900	111710236	1882	1882	1882	1882	0
415	20230727	121800	111710236	1882	1873	1882	1872	1432
416	20230727	121700	109023540	1882	1882	1882	1882	0
417	20230727	121600	109023540	1882	1882	1882	1882	0
418	20230727	121500	109023540	1882	1881	1882	1881	2281
419	20230727	121400	104730728	1882	1882	1882	1882	0
420	20230727	121300	104730728	1882	1882	1882	1882	0
421	20230727	121200	104730728	1882	1882	1882	1882	3
422	20230727	121100	104725082	1882	1876	1882	1873	9
423	20230727	121000	104708195	1882	1882	1882	1882	0
424	20230727	120900	104708195	1882	1882	1882	1882	0
425	20230727	120800	104708195	1882	1882	1882	1882	0
426	20230727	120700	104708195	1882	1882	1882	1882	0
427	20230727	120600	104708195	1882	1882	1882	1882	0
428	20230727	120500	104708195	1882	1882	1882	1882	3
429	20230727	120400	104702549	1882	1882	1882	1882	0
430	20230727	120300	104702549	1882	1882	1882	1882	0
431	20230727	120200	104702549	1882	1882	1882	1882	0
432	20230727	120100	104702549	1882	1882	1882	1882	0
433	20230727	120000	104702549	1882	1882	1882	1882	0
434	20230727	115900	104702549	1882	1882	1882	1882	0
435	20230727	115800	104702549	1882	1882	1882	1882	0
436	20230727	115700	104702549	1882	1882	1882	1882	0
437	20230727	115600	104702549	1882	1882	1882	1882	0
438	20230727	115500	104702549	1882	1882	1882	1882	0
439	20230727	115400	104702549	1882	1882	1882	1882	0
440	20230727	115300	104702549	1882	1882	1882	1882	0
441	20230727	115200	104702549	1882	1882	1882	1882	0
442	20230727	115100	104702549	1882	1882	1882	1882	0
443	20230727	115000	104702549	1882	1882	1882	1882	105
444	20230727	114900	104504939	1870	1880	1880	1870	217
445	20230727	114800	104099006	1882	1882	1882	1882	0
446	20230727	114700	104099006	1882	1882	1882	1882	0
447	20230727	114600	104099006	1882	1881	1882	1881	8
448	20230727	114500	104083951	1882	1882	1882	1882	0
449	20230727	114400	104083951	1882	1882	1882	1882	0
450	20230727	114300	104083951	1882	1882	1882	1882	0
451	20230727	114200	104083951	1882	1882	1882	1882	0
452	20230727	114100	104083951	1882	1882	1882	1882	0
453	20230727	114000	104083951	1882	1882	1882	1882	0
454	20230727	113900	104083951	1882	1882	1882	1882	0
455	20230727	113800	104083951	1882	1882	1882	1882	0
456	20230727	113700	104083951	1882	1875	1882	1875	11
457	20230727	113600	104063258	1882	1876	1882	1873	13
458	20230727	113500	104038818	1882	1877	1882	1875	12
459	20230727	113400	104016258	1874	1874	1874	1874	1
460	20230727	113300	104014384	1882	1882	1882	1882	1
461	20230727	113200	104012502	1882	1882	1882	1882	0
462	20230727	113100	104012502	1882	1882	1882	1882	0
463	20230727	113000	104012502	1882	1882	1882	1882	0
464	20230727	112900	104012502	1882	1882	1882	1882	0
465	20230727	112800	104012502	1882	1882	1882	1882	0
466	20230727	112700	104012502	1882	1882	1882	1882	3
467	20230727	112600	104006856	1876	1876	1876	1876	1144
468	20230727	112500	101860712	1865	1865	1865	1865	0
469	20230727	112400	101860712	1865	1877	1877	1865	6000
470	20230727	112300	90648914	1882	1882	1882	1882	0
471	20230727	112200	90648914	1882	1882	1882	1882	0
472	20230727	112100	90648914	1882	1882	1882	1882	4
473	20230727	112000	90641386	1882	1882	1882	1882	0
474	20230727	111900	90641386	1882	1882	1882	1882	0
475	20230727	111800	90641386	1882	1882	1882	1882	78
476	20230727	111700	90494590	1882	1882	1882	1882	0
477	20230727	111600	90494590	1882	1882	1882	1882	0
478	20230727	111500	90494590	1882	1882	1882	1882	0
479	20230727	111400	90494590	1882	1882	1882	1882	0
480	20230727	111300	90494590	1882	1882	1882	1882	0
481	20230727	111200	90494590	1882	1882	1882	1882	0
482	20230727	111100	90494590	1882	1882	1882	1882	0
483	20230727	111000	90494590	1882	1882	1882	1882	0
484	20230727	110900	90494590	1882	1882	1882	1882	0
485	20230727	110800	90494590	1882	1882	1882	1882	0
486	20230727	110700	90494590	1882	1882	1882	1882	0
487	20230727	110600	90494590	1882	1882	1882	1882	0
488	20230727	110500	90494590	1882	1882	1882	1882	0
489	20230727	110400	90494590	1882	1882	1882	1882	0
490	20230727	110300	90494590	1882	1882	1882	1882	0
491	20230727	110200	90494590	1882	1882	1882	1882	0
492	20230727	110100	90494590	1882	1882	1882	1882	0
493	20230727	110000	90494590	1882	1882	1882	1882	0
494	20230727	105900	90494590	1882	1882	1882	1882	2
495	20230727	105800	90490826	1882	1882	1882	1882	0
496	20230727	105700	90490826	1882	1882	1882	1882	0
497	20230727	105600	90490826	1882	1882	1882	1882	0
498	20230727	105500	90490826	1882	1882	1882	1882	0
499	20230727	105400	90490826	1882	1882	1882	1882	0
500	20230727	105300	90490826	1882	1882	1882	1882	2
501	20230727	105200	90487062	1883	1883	1883	1883	0
502	20230727	105100	90487062	1883	1883	1883	1883	0
503	20230727	105000	90487062	1883	1880	1883	1878	3550
504	20230727	104900	83812465	1875	1875	1875	1875	611
505	20230727	104800	82666840	1875	1875	1875	1875	0
506	20230727	104700	82666840	1875	1875	1875	1875	0
507	20230727	104600	82666840	1875	1875	1875	1875	0
508	20230727	104500	82666840	1875	1873	1875	1870	8
509	20230727	104400	82651851	1871	1870	1871	1870	2
510	20230727	104300	82648110	1873	1871	1873	1871	451
511	20230727	104200	81803545	1871	1871	1871	1871	0
512	20230727	104100	81803545	1871	1871	1871	1871	1
513	20230727	104000	81801674	1871	1871	1871	1871	0
514	20230727	103900	81801674	1871	1871	1871	1871	0
515	20230727	103800	81801674	1871	1871	1871	1871	0
516	20230727	103700	81801674	1871	1871	1871	1871	0
517	20230727	103600	81801674	1871	1871	1871	1871	0
518	20230727	103500	81801674	1871	1871	1871	1871	0
519	20230727	103400	81801674	1871	1871	1871	1871	0
520	20230727	103300	81801674	1871	1871	1871	1871	9
521	20230727	103200	81784835	1873	1870	1873	1870	4
522	20230727	103100	81777348	1870	1867	1870	1867	4
523	20230727	103000	81769873	1867	1867	1867	1867	6
524	20230727	102900	81758671	1866	1867	1867	1866	465
525	20230727	102800	80890687	1866	1866	1866	1866	300
526	20230727	102700	80330887	1873	1873	1873	1873	0
527	20230727	102600	80330887	1873	1873	1873	1873	0
528	20230727	102500	80330887	1873	1873	1873	1873	27
529	20230727	102400	80280316	1873	1873	1873	1873	0
530	20230727	102300	80280316	1873	1871	1873	1871	3
531	20230727	102200	80274699	1870	1870	1870	1870	1
532	20230727	102100	80272829	1868	1863	1868	1863	1384
533	20230727	102000	77687527	1865	1865	1865	1865	1
534	20230727	101900	77685662	1865	1865	1865	1865	0
535	20230727	101800	77685662	1865	1865	1865	1865	0
536	20230727	101700	77685662	1865	1865	1865	1865	0
537	20230727	101600	77685662	1865	1865	1865	1865	1
538	20230727	101500	77683797	1868	1868	1868	1868	2
539	20230727	101400	77680061	1864	1863	1864	1863	1865
540	20230727	101300	74204851	1862	1862	1862	1862	0
541	20230727	101200	74204851	1862	1867	1867	1862	758
542	20230727	101100	72793250	1867	1868	1868	1867	1928
543	20230727	101000	69192507	1875	1875	1875	1875	30
544	20230727	100900	69136257	1880	1880	1880	1880	6
545	20230727	100800	69124977	1883	1867	1883	1867	3148
546	20230727	100700	63242801	1867	1867	1867	1867	0
547	20230727	100600	63242801	1867	1867	1867	1867	1
548	20230727	100500	63240934	1867	1867	1867	1867	0
549	20230727	100400	63240934	1867	1867	1867	1867	59
550	20230727	100300	63130781	1867	1867	1867	1867	156
551	20230727	100200	62839529	1868	1867	1868	1867	404
552	20230727	100100	62085221	1865	1865	1865	1865	6
553	20230727	100000	62074031	1865	1865	1865	1865	700
554	20230727	095900	60768531	1867	1867	1867	1867	0
555	20230727	095800	60768531	1867	1867	1867	1867	0
556	20230727	095700	60768531	1867	1867	1867	1867	1
557	20230727	095600	60766664	1866	1866	1866	1866	0
558	20230727	095500	60766664	1866	1866	1866	1866	1
559	20230727	095400	60764798	1857	1859	1862	1857	107
560	20230727	095300	60566082	1857	1857	1857	1857	0
561	20230727	095200	60566082	1857	1857	1857	1857	0
562	20230727	095100	60566082	1857	1857	1857	1857	53
563	20230727	095000	60467661	1857	1857	1857	1857	41
564	20230727	094900	60391524	1857	1857	1857	1857	806
565	20230727	094800	58894782	1857	1857	1857	1857	0
566	20230727	094700	58894782	1857	1861	1861	1857	2070
567	20230727	094600	55046582	1867	1867	1867	1867	0
568	20230727	094500	55046582	1867	1867	1867	1867	258
569	20230727	094400	54564896	1867	1860	1867	1860	4180
570	20230727	094300	46787341	1860	1860	1860	1860	0
571	20230727	094200	46787341	1860	1860	1860	1860	0
572	20230727	094100	46787341	1860	1860	1860	1860	0
573	20230727	094000	46787341	1860	1860	1860	1860	300
574	20230727	093900	46229341	1867	1867	1867	1867	16
575	20230727	093800	46199469	1867	1867	1867	1867	0
576	20230727	093700	46199469	1867	1867	1867	1867	4
577	20230727	093600	46192001	1867	1867	1867	1867	0
578	20230727	093500	46192001	1867	1861	1867	1861	6
579	20230727	093400	46180829	1867	1867	1867	1867	0
580	20230727	093300	46180829	1867	1867	1867	1867	0
581	20230727	093200	46180829	1867	1867	1867	1867	60
582	20230727	093100	46068809	1867	1867	1867	1867	2
583	20230727	093000	46065075	1840	1867	1867	1840	962
584	20230727	092900	44287604	1867	1857	1867	1857	1088
585	20230727	092800	42267178	1857	1857	1857	1857	5
586	20230727	092700	42257893	1856	1856	1856	1856	1092
587	20230727	092600	40231141	1866	1866	1866	1866	3
588	20230727	092500	40225543	1866	1866	1866	1866	1
589	20230727	092400	40223677	1866	1866	1866	1866	0
590	20230727	092300	40223677	1866	1867	1867	1857	21
591	20230727	092200	40184512	1865	1866	1866	1865	118
592	20230727	092100	39964325	1867	1866	1867	1866	1652
593	20230727	092000	36881692	1868	1868	1868	1868	0
594	20230727	091900	36881692	1868	1868	1868	1868	0
595	20230727	091800	36881692	1868	1868	1868	1868	3
596	20230727	091700	36876088	1869	1835	1869	1835	9
597	20230727	091600	36859539	1860	1859	1860	1859	2004
598	20230727	091500	33132302	1826	1860	1860	1826	961
599	20230727	091400	31373641	1850	1850	1850	1850	1582
600	20230727	091300	28446941	1850	1850	1850	1850	0
601	20230727	091200	28446941	1850	1833	1850	1816	589
602	20230727	091100	27372017	1832	1815	1832	1815	5229
603	20230727	091000	17835274	1815	1798	1815	1797	407
604	20230727	090900	17103619	1815	1815	1815	1815	0
605	20230727	090800	17103619	1815	1815	1815	1815	24
606	20230727	090700	17060059	1797	1803	1803	1797	200
607	20230727	090600	16700436	1809	1809	1809	1809	138
608	20230727	090500	16450794	1819	1819	1819	1819	0
609	20230727	090400	16450794	1819	1819	1819	1819	17
610	20230727	090300	16419871	1819	1819	1819	1819	100
611	20230727	090200	16237971	1819	1819	1819	1819	30
612	20230727	090100	16183401	1781	1781	1781	1781	575
613	20230727	090000	15159326	1819	1761	1819	1761	8608