KissMeData/040610/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	191300	119142003	1709	1709	1709	1709	1219
3	20230728	191200	119142003	1709	1709	1709	1709	0
4	20230728	191100	119142003	1709	1709	1709	1709	0
5	20230728	191000	119142003	1709	1709	1709	1709	0
6	20230728	190900	119142003	1709	1709	1709	1709	0
7	20230728	190800	119142003	1709	1709	1709	1709	0
8	20230728	190700	119142003	1709	1709	1709	1709	0
9	20230728	190600	119142003	1709	1709	1709	1709	0
10	20230728	190500	119142003	1709	1709	1709	1709	0
11	20230728	190400	119142003	1709	1709	1709	1709	0
12	20230728	190300	119142003	1709	1709	1709	1709	0
13	20230728	190200	119142003	1709	1709	1709	1709	0
14	20230728	190100	119142003	1709	1709	1709	1709	0
15	20230728	190000	119142003	1709	1709	1709	1709	0
16	20230728	185900	119142003	1709	1709	1709	1709	0
17	20230728	185800	119142003	1709	1709	1709	1709	0
18	20230728	185700	119142003	1709	1709	1709	1709	0
19	20230728	185600	119142003	1709	1709	1709	1709	0
20	20230728	185500	119142003	1709	1709	1709	1709	0
21	20230728	185400	119142003	1709	1709	1709	1709	0
22	20230728	185300	119142003	1709	1709	1709	1709	0
23	20230728	185200	119142003	1709	1709	1709	1709	0
24	20230728	185100	119142003	1709	1709	1709	1709	0
25	20230728	185000	119142003	1709	1709	1709	1709	0
26	20230728	184900	119142003	1709	1709	1709	1709	0
27	20230728	184800	119142003	1709	1709	1709	1709	0
28	20230728	184700	119142003	1709	1709	1709	1709	0
29	20230728	184600	119142003	1709	1709	1709	1709	0
30	20230728	184500	119142003	1709	1709	1709	1709	0
31	20230728	184400	119142003	1709	1709	1709	1709	0
32	20230728	184300	119142003	1709	1709	1709	1709	1219
33	20230728	184200	119142003	1709	1709	1709	1709	0
34	20230728	184100	119142003	1709	1709	1709	1709	0
35	20230728	184000	119142003	1709	1709	1709	1709	0
36	20230728	183900	119142003	1709	1709	1709	1709	0
37	20230728	183800	119142003	1709	1709	1709	1709	0
38	20230728	183700	119142003	1709	1709	1709	1709	0
39	20230728	183600	119142003	1709	1709	1709	1709	0
40	20230728	183500	119142003	1709	1709	1709	1709	0
41	20230728	183400	119142003	1709	1709	1709	1709	0
42	20230728	183300	119142003	1709	1709	1709	1709	0
43	20230728	183200	119142003	1709	1709	1709	1709	0
44	20230728	183100	119142003	1709	1709	1709	1709	0
45	20230728	183000	119142003	1709	1709	1709	1709	0
46	20230728	182900	119142003	1709	1709	1709	1709	0
47	20230728	182800	119142003	1709	1709	1709	1709	0
48	20230728	182700	119142003	1709	1709	1709	1709	0
49	20230728	182600	119142003	1709	1709	1709	1709	0
50	20230728	182500	119142003	1709	1709	1709	1709	0
51	20230728	182400	119142003	1709	1709	1709	1709	0
52	20230728	182300	119142003	1709	1709	1709	1709	0
53	20230728	182200	119142003	1709	1709	1709	1709	0
54	20230728	182100	119142003	1709	1709	1709	1709	0
55	20230728	182000	119142003	1709	1709	1709	1709	0
56	20230728	181900	119142003	1709	1709	1709	1709	0
57	20230728	181800	119142003	1709	1709	1709	1709	0
58	20230728	181700	119142003	1709	1709	1709	1709	0
59	20230728	181600	119142003	1709	1709	1709	1709	0
60	20230728	181500	119142003	1709	1709	1709	1709	0
61	20230728	181400	119142003	1709	1709	1709	1709	0
62	20230728	181300	119142003	1709	1709	1709	1709	1219
63	20230728	181200	119142003	1709	1709	1709	1709	0
64	20230728	181100	119142003	1709	1709	1709	1709	0
65	20230728	181000	119142003	1709	1709	1709	1709	0
66	20230728	180900	119142003	1709	1709	1709	1709	0
67	20230728	180800	119142003	1709	1709	1709	1709	0
68	20230728	180700	119142003	1709	1709	1709	1709	0
69	20230728	180600	119142003	1709	1709	1709	1709	0
70	20230728	180500	119142003	1709	1709	1709	1709	0
71	20230728	180400	119142003	1709	1709	1709	1709	0
72	20230728	180300	119142003	1709	1709	1709	1709	0
73	20230728	180200	119142003	1709	1709	1709	1709	0
74	20230728	180100	119142003	1709	1709	1709	1709	0
75	20230728	180000	119142003	1709	1709	1709	1709	0
76	20230728	175900	119142003	1709	1709	1709	1709	0
77	20230728	175800	119142003	1709	1709	1709	1709	0
78	20230728	175700	119142003	1709	1709	1709	1709	0
79	20230728	175600	119142003	1709	1709	1709	1709	0
80	20230728	175500	119142003	1709	1709	1709	1709	0
81	20230728	175400	119142003	1709	1709	1709	1709	0
82	20230728	175300	119142003	1709	1709	1709	1709	0
83	20230728	175200	119142003	1709	1709	1709	1709	0
84	20230728	175100	119142003	1709	1709	1709	1709	0
85	20230728	175000	119142003	1709	1709	1709	1709	0
86	20230728	174900	119142003	1709	1709	1709	1709	0
87	20230728	174800	119142003	1709	1709	1709	1709	0
88	20230728	174700	119142003	1709	1709	1709	1709	0
89	20230728	174600	119142003	1709	1709	1709	1709	0
90	20230728	174500	119142003	1709	1709	1709	1709	0
91	20230728	174400	119142003	1709	1709	1709	1709	0
92	20230728	174300	119142003	1709	1709	1709	1709	1219
93	20230728	174200	119142003	1709	1709	1709	1709	0
94	20230728	174100	119142003	1709	1709	1709	1709	0
95	20230728	174000	119142003	1709	1709	1709	1709	0
96	20230728	173900	119142003	1709	1709	1709	1709	0
97	20230728	173800	119142003	1709	1709	1709	1709	0
98	20230728	173700	119142003	1709	1709	1709	1709	0
99	20230728	173600	119142003	1709	1709	1709	1709	0
100	20230728	173500	119142003	1709	1709	1709	1709	0
101	20230728	173400	119142003	1709	1709	1709	1709	0
102	20230728	173300	119142003	1709	1709	1709	1709	0
103	20230728	173200	119142003	1709	1709	1709	1709	0
104	20230728	173100	119142003	1709	1709	1709	1709	0
105	20230728	173000	119142003	1709	1709	1709	1709	0
106	20230728	172900	119142003	1709	1709	1709	1709	0
107	20230728	172800	119142003	1709	1709	1709	1709	0
108	20230728	172700	119142003	1709	1709	1709	1709	0
109	20230728	172600	119142003	1709	1709	1709	1709	0
110	20230728	172500	119142003	1709	1709	1709	1709	0
111	20230728	172400	119142003	1709	1709	1709	1709	0
112	20230728	172300	119142003	1709	1709	1709	1709	0
113	20230728	172200	119142003	1709	1709	1709	1709	0
114	20230728	172100	119142003	1709	1709	1709	1709	0
115	20230728	172000	119142003	1709	1709	1709	1709	0
116	20230728	171900	119142003	1709	1709	1709	1709	0
117	20230728	171800	119142003	1709	1709	1709	1709	0
118	20230728	171700	119142003	1709	1709	1709	1709	0
119	20230728	171600	119142003	1709	1709	1709	1709	0
120	20230728	171500	119142003	1709	1709	1709	1709	0
121	20230728	171400	119142003	1709	1709	1709	1709	0
122	20230728	171300	119142003	1709	1709	1709	1709	1219
123	20230728	171200	119142003	1709	1709	1709	1709	0
124	20230728	171100	119142003	1709	1709	1709	1709	0
125	20230728	171000	119142003	1709	1709	1709	1709	0
126	20230728	170900	119142003	1709	1709	1709	1709	0
127	20230728	170800	119142003	1709	1709	1709	1709	0
128	20230728	170700	119142003	1709	1709	1709	1709	0
129	20230728	170600	119142003	1709	1709	1709	1709	0
130	20230728	170500	119142003	1709	1709	1709	1709	0
131	20230728	170400	119142003	1709	1709	1709	1709	0
132	20230728	170300	119142003	1709	1709	1709	1709	0
133	20230728	170200	119142003	1709	1709	1709	1709	0
134	20230728	170100	119142003	1709	1709	1709	1709	0
135	20230728	170000	119142003	1709	1709	1709	1709	0
136	20230728	165900	119142003	1709	1709	1709	1709	0
137	20230728	165800	119142003	1709	1709	1709	1709	0
138	20230728	165700	119142003	1709	1709	1709	1709	0
139	20230728	165600	119142003	1709	1709	1709	1709	0
140	20230728	165500	119142003	1709	1709	1709	1709	0
141	20230728	165400	119142003	1709	1709	1709	1709	0
142	20230728	165300	119142003	1709	1709	1709	1709	0
143	20230728	165200	119142003	1709	1709	1709	1709	0
144	20230728	165100	119142003	1709	1709	1709	1709	0
145	20230728	165000	119142003	1709	1709	1709	1709	0
146	20230728	164900	119142003	1709	1709	1709	1709	0
147	20230728	164800	119142003	1709	1709	1709	1709	0
148	20230728	164700	119142003	1709	1709	1709	1709	0
149	20230728	164600	119142003	1709	1709	1709	1709	0
150	20230728	164500	119142003	1709	1709	1709	1709	0
151	20230728	164400	119142003	1709	1709	1709	1709	0
152	20230728	164300	119142003	1709	1709	1709	1709	1219
153	20230728	164200	119142003	1709	1709	1709	1709	0
154	20230728	164100	119142003	1709	1709	1709	1709	0
155	20230728	164000	119142003	1709	1709	1709	1709	0
156	20230728	163900	119142003	1709	1709	1709	1709	0
157	20230728	163800	119142003	1709	1709	1709	1709	0
158	20230728	163700	119142003	1709	1709	1709	1709	0
159	20230728	163600	119142003	1709	1709	1709	1709	0
160	20230728	163500	119142003	1709	1709	1709	1709	0
161	20230728	163400	119142003	1709	1709	1709	1709	0
162	20230728	163300	119142003	1709	1709	1709	1709	0
163	20230728	163200	119142003	1709	1709	1709	1709	0
164	20230728	163100	119142003	1709	1709	1709	1709	0
165	20230728	163000	119142003	1709	1709	1709	1709	0
166	20230728	162900	119142003	1709	1709	1709	1709	0
167	20230728	162800	119142003	1709	1709	1709	1709	0
168	20230728	162700	119142003	1709	1709	1709	1709	0
169	20230728	162600	119142003	1709	1709	1709	1709	0
170	20230728	162500	119142003	1709	1709	1709	1709	0
171	20230728	162400	119142003	1709	1709	1709	1709	0
172	20230728	162300	119142003	1709	1709	1709	1709	0
173	20230728	162200	119142003	1709	1709	1709	1709	0
174	20230728	162100	119142003	1709	1709	1709	1709	0
175	20230728	162000	119142003	1709	1709	1709	1709	0
176	20230728	161900	119142003	1709	1709	1709	1709	0
177	20230728	161800	119142003	1709	1709	1709	1709	0
178	20230728	161700	119142003	1709	1709	1709	1709	0
179	20230728	161600	119142003	1709	1709	1709	1709	0
180	20230728	161500	119142003	1709	1709	1709	1709	0
181	20230728	161400	119142003	1709	1709	1709	1709	0
182	20230728	161300	119142003	1709	1709	1709	1709	1219
183	20230728	161200	119142003	1709	1709	1709	1709	0
184	20230728	161100	119142003	1709	1709	1709	1709	0
185	20230728	161000	119142003	1709	1709	1709	1709	0
186	20230728	160900	119142003	1709	1709	1709	1709	0
187	20230728	160800	119142003	1709	1709	1709	1709	0
188	20230728	160700	119142003	1709	1709	1709	1709	0
189	20230728	160600	119142003	1709	1709	1709	1709	0
190	20230728	160500	119142003	1709	1709	1709	1709	0
191	20230728	160400	119142003	1709	1709	1709	1709	0
192	20230728	160300	119142003	1709	1709	1709	1709	0
193	20230728	160200	119142003	1709	1709	1709	1709	0
194	20230728	160100	119142003	1709	1709	1709	1709	0
195	20230728	160000	119142003	1709	1709	1709	1709	0
196	20230728	155900	119142003	1709	1709	1709	1709	0
197	20230728	155800	119142003	1709	1709	1709	1709	0
198	20230728	155700	119142003	1709	1709	1709	1709	0
199	20230728	155600	119142003	1709	1709	1709	1709	0
200	20230728	155500	119142003	1709	1709	1709	1709	0
201	20230728	155400	119142003	1709	1709	1709	1709	0
202	20230728	155300	119142003	1709	1709	1709	1709	0
203	20230728	155200	119142003	1709	1709	1709	1709	0
204	20230728	155100	119142003	1709	1709	1709	1709	0
205	20230728	155000	119142003	1709	1709	1709	1709	0
206	20230728	154900	119142003	1709	1709	1709	1709	0
207	20230728	154800	119142003	1709	1709	1709	1709	0
208	20230728	154700	119142003	1709	1709	1709	1709	0
209	20230728	154600	119142003	1709	1709	1709	1709	0
210	20230728	154500	119142003	1709	1709	1709	1709	0
211	20230728	154400	119142003	1709	1709	1709	1709	0
212	20230728	154300	119142003	1709	1709	1709	1709	1219
213	20230728	154200	119142003	1709	1709	1709	1709	0
214	20230728	154100	119142003	1709	1709	1709	1709	0
215	20230728	154000	119142003	1709	1709	1709	1709	0
216	20230728	153900	119142003	1709	1709	1709	1709	0
217	20230728	153800	119142003	1709	1709	1709	1709	0
218	20230728	153700	119142003	1709	1709	1709	1709	0
219	20230728	153600	119142003	1709	1709	1709	1709	0
220	20230728	153500	119142003	1709	1709	1709	1709	0
221	20230728	153400	119142003	1709	1709	1709	1709	0
222	20230728	153300	119142003	1709	1709	1709	1709	0
223	20230728	153200	119142003	1709	1709	1709	1709	0
224	20230728	153100	119142003	1709	1709	1709	1709	0
225	20230728	153000	119142003	1709	1709	1709	1709	1219
226	20230728	152900	117058732	1704	1704	1704	1704	0
227	20230728	152800	117058732	1704	1704	1704	1704	0
228	20230728	152700	117058732	1704	1704	1704	1704	0
229	20230728	152600	117058732	1704	1704	1704	1704	0
230	20230728	152500	117058732	1704	1704	1704	1704	0
231	20230728	152400	117058732	1704	1704	1704	1704	0
232	20230728	152300	117058732	1704	1704	1704	1704	0
233	20230728	152200	117058732	1704	1704	1704	1704	0
234	20230728	152100	117058732	1704	1704	1704	1704	0
235	20230728	152000	117058732	1704	1704	1704	1704	0
236	20230728	151900	117058732	1704	1705	1705	1704	93
237	20230728	151800	116900170	1704	1704	1704	1704	0
238	20230728	151700	116900170	1704	1704	1704	1704	0
239	20230728	151600	116900170	1704	1704	1704	1704	0
240	20230728	151500	116900170	1704	1704	1704	1704	135
241	20230728	151400	116670130	1703	1703	1703	1703	121
242	20230728	151300	116464067	1703	1703	1703	1703	1
243	20230728	151200	116462364	1700	1700	1700	1700	0
244	20230728	151100	116462364	1700	1700	1700	1700	1
245	20230728	151000	116460664	1704	1698	1704	1698	3345
246	20230728	150900	110771095	1699	1699	1699	1699	0
247	20230728	150800	110771095	1699	1699	1699	1699	0
248	20230728	150700	110771095	1699	1699	1699	1699	0
249	20230728	150600	110771095	1699	1699	1699	1699	1
250	20230728	150500	110769396	1694	1694	1694	1694	1
251	20230728	150400	110767702	1698	1698	1698	1698	1
252	20230728	150300	110766004	1694	1694	1694	1694	1
253	20230728	150200	110764310	1694	1694	1694	1694	1
254	20230728	150100	110762616	1699	1699	1699	1699	0
255	20230728	150000	110762616	1699	1699	1699	1699	0
256	20230728	145900	110762616	1699	1699	1699	1699	0
257	20230728	145800	110762616	1699	1699	1699	1699	0
258	20230728	145700	110762616	1699	1699	1699	1699	0
259	20230728	145600	110762616	1699	1699	1699	1699	0
260	20230728	145500	110762616	1699	1699	1699	1699	0
261	20230728	145400	110762616	1699	1699	1699	1699	0
262	20230728	145300	110762616	1699	1699	1699	1699	2
263	20230728	145200	110759218	1700	1700	1700	1700	0
264	20230728	145100	110759218	1700	1697	1700	1696	171
265	20230728	145000	110469029	1697	1697	1697	1697	0
266	20230728	144900	110469029	1697	1697	1697	1697	0
267	20230728	144800	110469029	1697	1697	1697	1697	1
268	20230728	144700	110467332	1700	1700	1700	1700	1
269	20230728	144600	110465632	1697	1697	1697	1697	0
270	20230728	144500	110465632	1697	1697	1697	1697	0
271	20230728	144400	110465632	1697	1697	1697	1697	0
272	20230728	144300	110465632	1697	1697	1697	1697	0
273	20230728	144200	110465632	1697	1701	1701	1697	7
274	20230728	144100	110453746	1699	1699	1699	1699	0
275	20230728	144000	110453746	1699	1699	1699	1699	53
276	20230728	143900	110363699	1701	1701	1701	1701	0
277	20230728	143800	110363699	1701	1701	1701	1701	1
278	20230728	143700	110361998	1699	1699	1699	1699	0
279	20230728	143600	110361998	1699	1701	1701	1699	6
280	20230728	143500	110351798	1700	1700	1700	1700	0
281	20230728	143400	110351798	1700	1700	1700	1700	0
282	20230728	143300	110351798	1700	1700	1700	1700	0
283	20230728	143200	110351798	1700	1700	1700	1700	0
284	20230728	143100	110351798	1700	1700	1700	1700	1
285	20230728	143000	110350098	1701	1701	1701	1701	0
286	20230728	142900	110350098	1701	1701	1701	1701	101
287	20230728	142800	110178297	1701	1701	1701	1701	15
288	20230728	142700	110152782	1701	1701	1701	1701	0
289	20230728	142600	110152782	1701	1701	1701	1701	0
290	20230728	142500	110152782	1701	1701	1701	1701	0
291	20230728	142400	110152782	1701	1701	1701	1701	0
292	20230728	142300	110152782	1701	1701	1701	1701	0
293	20230728	142200	110152782	1701	1701	1701	1701	0
294	20230728	142100	110152782	1701	1701	1701	1701	0
295	20230728	142000	110152782	1701	1700	1701	1700	686
296	20230728	141900	108986581	1700	1700	1700	1700	1
297	20230728	141800	108984881	1699	1699	1699	1699	1
298	20230728	141700	108983182	1700	1700	1700	1700	0
299	20230728	141600	108983182	1700	1700	1700	1700	67
300	20230728	141500	108869282	1699	1699	1699	1699	0
301	20230728	141400	108869282	1699	1699	1699	1699	21
302	20230728	141300	108833603	1699	1699	1699	1699	0
303	20230728	141200	108833603	1699	1699	1699	1699	1
304	20230728	141100	108831904	1697	1697	1697	1697	0
305	20230728	141000	108831904	1697	1697	1697	1697	0
306	20230728	140900	108831904	1697	1697	1697	1697	1
307	20230728	140800	108830207	1699	1699	1699	1699	1
308	20230728	140700	108828508	1697	1697	1697	1697	0
309	20230728	140600	108828508	1697	1697	1697	1697	0
310	20230728	140500	108828508	1697	1697	1697	1697	13
311	20230728	140400	108806447	1697	1697	1697	1697	0
312	20230728	140300	108806447	1697	1697	1697	1697	0
313	20230728	140200	108806447	1697	1697	1697	1697	0
314	20230728	140100	108806447	1697	1697	1697	1697	0
315	20230728	140000	108806447	1697	1691	1697	1691	23
316	20230728	135900	108767422	1698	1698	1698	1698	965
317	20230728	135800	107128852	1691	1691	1691	1691	0
318	20230728	135700	107128852	1691	1691	1691	1691	0
319	20230728	135600	107128852	1691	1691	1691	1691	0
320	20230728	135500	107128852	1691	1691	1691	1691	0
321	20230728	135400	107128852	1691	1691	1691	1691	0
322	20230728	135300	107128852	1691	1691	1691	1691	0
323	20230728	135200	107128852	1691	1691	1691	1691	1
324	20230728	135100	107127161	1696	1696	1696	1696	0
325	20230728	135000	107127161	1696	1696	1696	1696	0
326	20230728	134900	107127161	1696	1696	1696	1696	0
327	20230728	134800	107127161	1696	1696	1696	1696	0
328	20230728	134700	107127161	1696	1696	1696	1696	0
329	20230728	134600	107127161	1696	1700	1700	1696	25
330	20230728	134500	107084721	1700	1700	1700	1700	0
331	20230728	134400	107084721	1700	1699	1700	1696	17
332	20230728	134300	107055882	1696	1696	1696	1696	0
333	20230728	134200	107055882	1696	1696	1696	1696	5
334	20230728	134100	107047402	1698	1699	1700	1698	12
335	20230728	134000	107027011	1699	1699	1699	1696	28
336	20230728	133900	106979442	1700	1699	1700	1699	127
337	20230728	133800	106763572	1700	1699	1700	1699	621
338	20230728	133700	105707877	1699	1698	1699	1698	119
339	20230728	133600	105505697	1696	1696	1697	1696	29
340	20230728	133500	105456504	1687	1687	1687	1687	1
341	20230728	133400	105454817	1696	1696	1696	1696	0
342	20230728	133300	105454817	1696	1696	1696	1687	3
343	20230728	133200	105449738	1687	1687	1687	1687	0
344	20230728	133100	105449738	1687	1687	1687	1687	0
345	20230728	133000	105449738	1687	1687	1687	1687	0
346	20230728	132900	105449738	1687	1687	1687	1687	0
347	20230728	132800	105449738	1687	1687	1687	1687	0
348	20230728	132700	105449738	1687	1687	1687	1687	0
349	20230728	132600	105449738	1687	1687	1687	1687	0
350	20230728	132500	105449738	1687	1687	1687	1687	0
351	20230728	132400	105449738	1687	1697	1697	1687	31
352	20230728	132300	105397431	1687	1687	1687	1687	0
353	20230728	132200	105397431	1687	1688	1688	1687	2
354	20230728	132100	105394056	1688	1688	1688	1688	50
355	20230728	132000	105309656	1688	1688	1688	1688	0
356	20230728	131900	105309656	1688	1688	1688	1688	0
357	20230728	131800	105309656	1688	1688	1688	1688	0
358	20230728	131700	105309656	1688	1689	1689	1688	203
359	20230728	131600	104966790	1689	1689	1689	1689	0
360	20230728	131500	104966790	1689	1689	1689	1689	1
361	20230728	131400	104965101	1697	1697	1697	1697	0
362	20230728	131300	104965101	1697	1697	1697	1697	0
363	20230728	131200	104965101	1697	1697	1697	1697	0
364	20230728	131100	104965101	1697	1697	1697	1697	0
365	20230728	131000	104965101	1697	1697	1697	1697	0
366	20230728	130900	104965101	1697	1697	1697	1697	1
367	20230728	130800	104963404	1688	1688	1688	1688	1
368	20230728	130700	104961716	1698	1688	1698	1688	402
369	20230728	130600	104279131	1698	1698	1698	1698	0
370	20230728	130500	104279131	1698	1698	1698	1698	0
371	20230728	130400	104279131	1698	1698	1698	1698	0
372	20230728	130300	104279131	1698	1698	1698	1698	30
373	20230728	130200	104228191	1687	1687	1687	1687	1
374	20230728	130100	104226504	1699	1699	1699	1699	1
375	20230728	130000	104224805	1689	1698	1698	1689	2225
376	20230728	125900	100446764	1698	1698	1698	1698	1
377	20230728	125800	100445066	1699	1699	1699	1699	0
378	20230728	125700	100445066	1699	1699	1699	1699	8
379	20230728	125600	100431474	1699	1699	1699	1699	0
380	20230728	125500	100431474	1699	1699	1699	1699	0
381	20230728	125400	100431474	1699	1699	1699	1699	0
382	20230728	125300	100431474	1699	1699	1699	1699	0
383	20230728	125200	100431474	1699	1699	1699	1699	0
384	20230728	125100	100431474	1699	1699	1699	1699	0
385	20230728	125000	100431474	1699	1699	1699	1699	0
386	20230728	124900	100431474	1699	1699	1699	1699	0
387	20230728	124800	100431474	1699	1699	1699	1699	0
388	20230728	124700	100431474	1699	1699	1699	1699	0
389	20230728	124600	100431474	1699	1699	1699	1699	0
390	20230728	124500	100431474	1699	1699	1699	1699	0
391	20230728	124400	100431474	1699	1699	1699	1699	18
392	20230728	124300	100400892	1699	1699	1699	1699	0
393	20230728	124200	100400892	1699	1699	1699	1699	0
394	20230728	124100	100400892	1699	1699	1699	1699	0
395	20230728	124000	100400892	1699	1699	1699	1699	0
396	20230728	123900	100400892	1699	1699	1699	1699	0
397	20230728	123800	100400892	1699	1699	1699	1699	0
398	20230728	123700	100400892	1699	1699	1699	1699	0
399	20230728	123600	100400892	1699	1699	1699	1699	0
400	20230728	123500	100400892	1699	1697	1699	1687	222
401	20230728	123400	100025354	1698	1697	1698	1697	842
402	20230728	123300	98596379	1697	1697	1697	1697	0
403	20230728	123200	98596379	1697	1697	1697	1697	10
404	20230728	123100	98579409	1697	1697	1697	1697	0
405	20230728	123000	98579409	1697	1697	1697	1697	0
406	20230728	122900	98579409	1697	1697	1697	1697	0
407	20230728	122800	98579409	1697	1697	1697	1697	0
408	20230728	122700	98579409	1697	1697	1697	1697	1
409	20230728	122600	98577712	1698	1698	1698	1698	0
410	20230728	122500	98577712	1698	1698	1698	1698	0
411	20230728	122400	98577712	1698	1698	1698	1698	1
412	20230728	122300	98576014	1699	1690	1699	1683	2001
413	20230728	122200	95204616	1699	1699	1699	1699	0
414	20230728	122100	95204616	1699	1699	1699	1699	0
415	20230728	122000	95204616	1699	1699	1699	1699	0
416	20230728	121900	95204616	1699	1699	1699	1699	0
417	20230728	121800	95204616	1699	1699	1699	1699	115
418	20230728	121700	95009231	1699	1699	1699	1699	255
419	20230728	121600	94575986	1699	1699	1699	1699	1
420	20230728	121500	94574287	1699	1699	1699	1699	1
421	20230728	121400	94572588	1695	1696	1699	1695	606
422	20230728	121300	93543398	1696	1696	1696	1696	0
423	20230728	121200	93543398	1696	1696	1696	1696	0
424	20230728	121100	93543398	1696	1696	1696	1696	0
425	20230728	121000	93543398	1696	1696	1696	1696	0
426	20230728	120900	93543398	1696	1696	1696	1696	125
427	20230728	120800	93331398	1696	1696	1696	1696	188
428	20230728	120700	93012550	1696	1696	1696	1696	1
429	20230728	120600	93010854	1696	1696	1696	1696	0
430	20230728	120500	93010854	1696	1696	1696	1696	1
431	20230728	120400	93009158	1696	1696	1696	1696	0
432	20230728	120300	93009158	1696	1696	1696	1696	1
433	20230728	120200	93007462	1696	1696	1696	1696	0
434	20230728	120100	93007462	1696	1696	1696	1696	1
435	20230728	120000	93005766	1695	1695	1695	1695	0
436	20230728	115900	93005766	1695	1695	1695	1695	0
437	20230728	115800	93005766	1695	1695	1695	1695	0
438	20230728	115700	93005766	1695	1694	1695	1694	132
439	20230728	115600	92782036	1695	1695	1695	1695	0
440	20230728	115500	92782036	1695	1695	1695	1695	0
441	20230728	115400	92782036	1695	1695	1695	1695	0
442	20230728	115300	92782036	1695	1695	1695	1695	0
443	20230728	115200	92782036	1695	1695	1695	1695	0
444	20230728	115100	92782036	1695	1695	1695	1695	1
445	20230728	115000	92780341	1695	1695	1695	1695	0
446	20230728	114900	92780341	1695	1695	1695	1695	0
447	20230728	114800	92780341	1695	1695	1695	1695	0
448	20230728	114700	92780341	1695	1695	1695	1695	0
449	20230728	114600	92780341	1695	1695	1695	1695	1
450	20230728	114500	92778646	1686	1686	1686	1686	0
451	20230728	114400	92778646	1686	1693	1693	1686	181
452	20230728	114300	92473452	1694	1695	1695	1694	3
453	20230728	114200	92468368	1686	1686	1686	1686	0
454	20230728	114100	92468368	1686	1686	1686	1686	1
455	20230728	114000	92466682	1695	1686	1695	1686	2
456	20230728	113900	92463301	1695	1695	1695	1695	0
457	20230728	113800	92463301	1695	1695	1695	1695	0
458	20230728	113700	92463301	1695	1695	1695	1695	0
459	20230728	113600	92463301	1695	1695	1695	1695	0
460	20230728	113500	92463301	1695	1695	1695	1695	500
461	20230728	113400	91615801	1696	1696	1696	1696	1
462	20230728	113300	91614105	1696	1696	1696	1696	0
463	20230728	113200	91614105	1696	1696	1696	1696	20
464	20230728	113100	91580185	1695	1695	1695	1695	712
465	20230728	113000	90373345	1694	1694	1694	1694	0
466	20230728	112900	90373345	1694	1694	1694	1694	0
467	20230728	112800	90373345	1694	1694	1694	1694	0
468	20230728	112700	90373345	1694	1694	1694	1694	0
469	20230728	112600	90373345	1694	1694	1694	1694	100
470	20230728	112500	90203945	1694	1694	1694	1694	0
471	20230728	112400	90203945	1694	1694	1694	1694	0
472	20230728	112300	90203945	1694	1694	1694	1694	1
473	20230728	112200	90202251	1692	1692	1692	1692	0
474	20230728	112100	90202251	1692	1692	1692	1692	0
475	20230728	112000	90202251	1692	1692	1692	1692	439
476	20230728	111900	89459463	1694	1693	1694	1693	124
477	20230728	111800	89249507	1693	1691	1693	1691	463
478	20230728	111700	88466407	1691	1691	1691	1691	0
479	20230728	111600	88466407	1691	1691	1691	1691	0
480	20230728	111500	88466407	1691	1691	1691	1691	25
481	20230728	111400	88424132	1691	1690	1691	1690	325
482	20230728	111300	87874860	1689	1685	1689	1685	984
483	20230728	111200	86214914	1684	1684	1684	1684	0
484	20230728	111100	86214914	1684	1684	1684	1684	0
485	20230728	111000	86214914	1684	1684	1684	1684	4
486	20230728	110900	86208178	1683	1683	1683	1683	0
487	20230728	110800	86208178	1683	1683	1683	1683	0
488	20230728	110700	86208178	1683	1683	1683	1683	1009
489	20230728	110600	84510031	1676	1676	1676	1676	0
490	20230728	110500	84510031	1676	1676	1676	1676	0
491	20230728	110400	84510031	1676	1676	1676	1676	0
492	20230728	110300	84510031	1676	1683	1683	1676	3
493	20230728	110200	84504992	1676	1677	1677	1676	20
494	20230728	110100	84471471	1676	1676	1676	1676	0
495	20230728	110000	84471471	1676	1682	1682	1676	51
496	20230728	105900	84385695	1682	1682	1682	1682	150
497	20230728	105800	84133395	1683	1683	1683	1683	1
498	20230728	105700	84131712	1676	1676	1676	1676	0
499	20230728	105600	84131712	1676	1676	1676	1676	101
500	20230728	105500	83962436	1675	1675	1675	1675	0
501	20230728	105400	83962436	1675	1675	1675	1675	0
502	20230728	105300	83962436	1675	1675	1675	1675	0
503	20230728	105200	83962436	1675	1675	1675	1675	0
504	20230728	105100	83962436	1675	1675	1675	1675	0
505	20230728	105000	83962436	1675	1681	1681	1675	940
506	20230728	104900	82382305	1681	1681	1681	1681	0
507	20230728	104800	82382305	1681	1681	1681	1681	0
508	20230728	104700	82382305	1681	1681	1681	1681	0
509	20230728	104600	82382305	1681	1681	1681	1681	0
510	20230728	104500	82382305	1681	1681	1681	1681	0
511	20230728	104400	82382305	1681	1681	1681	1681	0
512	20230728	104300	82382305	1681	1681	1681	1681	0
513	20230728	104200	82382305	1681	1681	1681	1681	0
514	20230728	104100	82382305	1681	1681	1681	1681	1
515	20230728	104000	82380624	1684	1684	1684	1681	247
516	20230728	103900	81964679	1684	1684	1684	1684	0
517	20230728	103800	81964679	1684	1684	1684	1684	0
518	20230728	103700	81964679	1684	1684	1684	1684	0
519	20230728	103600	81964679	1684	1684	1686	1684	7
520	20230728	103500	81952881	1686	1686	1686	1686	50
521	20230728	103400	81868581	1686	1686	1686	1686	4
522	20230728	103300	81861837	1685	1685	1685	1685	0
523	20230728	103200	81861837	1685	1683	1685	1683	447
524	20230728	103100	81108911	1680	1680	1680	1680	0
525	20230728	103000	81108911	1680	1680	1680	1680	0
526	20230728	102900	81108911	1680	1680	1680	1680	0
527	20230728	102800	81108911	1680	1680	1680	1680	0
528	20230728	102700	81108911	1680	1683	1683	1680	301
529	20230728	102600	80602331	1682	1677	1682	1677	371
530	20230728	102500	79978742	1677	1677	1677	1677	0
531	20230728	102400	79978742	1677	1677	1677	1677	0
532	20230728	102300	79978742	1677	1680	1680	1677	2
533	20230728	102200	79975385	1677	1677	1677	1677	200
534	20230728	102100	79639985	1677	1677	1677	1677	0
535	20230728	102000	79639985	1677	1677	1677	1677	0
536	20230728	101900	79639985	1677	1677	1677	1677	0
537	20230728	101800	79639985	1677	1677	1677	1677	0
538	20230728	101700	79639985	1677	1678	1678	1677	2545
539	20230728	101600	75369476	1679	1679	1679	1678	323
540	20230728	101500	74827160	1679	1678	1680	1678	235
541	20230728	101400	74432560	1669	1669	1669	1669	0
542	20230728	101300	74432560	1669	1669	1669	1669	1
543	20230728	101200	74430891	1678	1678	1678	1669	511
544	20230728	101100	73573442	1669	1669	1669	1669	0
545	20230728	101000	73573442	1669	1669	1669	1669	1
546	20230728	100900	73571773	1668	1668	1668	1668	0
547	20230728	100800	73571773	1668	1676	1676	1668	986
548	20230728	100700	71919291	1676	1676	1676	1676	0
549	20230728	100600	71919291	1676	1676	1676	1676	0
550	20230728	100500	71919291	1676	1676	1676	1676	0
551	20230728	100400	71919291	1676	1677	1679	1676	161
552	20230728	100300	71649094	1677	1676	1677	1676	375
553	20230728	100200	71020385	1666	1675	1677	1666	1558
554	20230728	100100	68409003	1675	1675	1676	1666	509
555	20230728	100000	67556436	1675	1675	1675	1675	1
556	20230728	095900	67554761	1662	1662	1662	1662	0
557	20230728	095800	67554761	1662	1662	1662	1662	0
558	20230728	095700	67554761	1662	1662	1662	1662	0
559	20230728	095600	67554761	1662	1665	1665	1662	38
560	20230728	095500	67491494	1665	1665	1665	1665	0
561	20230728	095400	67491494	1665	1665	1665	1665	0
562	20230728	095300	67491494	1665	1665	1665	1665	0
563	20230728	095200	67491494	1665	1665	1666	1665	608
564	20230728	095100	66478974	1665	1665	1665	1665	1
565	20230728	095000	66477309	1674	1665	1674	1665	5
566	20230728	094900	66468975	1665	1665	1665	1665	0
567	20230728	094800	66468975	1665	1665	1665	1665	1
568	20230728	094700	66467310	1665	1666	1666	1665	200
569	20230728	094600	66134160	1665	1665	1665	1665	0
570	20230728	094500	66134160	1665	1665	1665	1665	0
571	20230728	094400	66134160	1665	1665	1665	1665	0
572	20230728	094300	66134160	1665	1675	1675	1665	2
573	20230728	094200	66130820	1660	1660	1660	1660	0
574	20230728	094100	66130820	1660	1675	1675	1660	410
575	20230728	094000	65447329	1675	1676	1677	1675	83
576	20230728	093900	65308188	1676	1674	1676	1674	1485
577	20230728	093800	62820785	1674	1670	1674	1670	21
578	20230728	093700	62785635	1673	1673	1673	1673	10
579	20230728	093600	62768905	1674	1674	1674	1674	1
580	20230728	093500	62767231	1673	1674	1674	1673	2
581	20230728	093400	62763884	1673	1674	1674	1673	169
582	20230728	093300	62480979	1673	1673	1673	1673	1
583	20230728	093200	62479306	1674	1674	1674	1674	86
584	20230728	093100	62335342	1673	1673	1673	1673	112
585	20230728	093000	62147966	1670	1670	1670	1670	1
586	20230728	092900	62146296	1670	1673	1673	1670	139
587	20230728	092800	61913752	1670	1670	1673	1670	82
588	20230728	092700	61776572	1673	1673	1673	1670	179
589	20230728	092600	61477108	1670	1670	1673	1670	22
590	20230728	092500	61440308	1673	1673	1673	1673	1
591	20230728	092400	61438635	1670	1670	1670	1670	0
592	20230728	092300	61438635	1670	1672	1672	1670	201
593	20230728	092200	61102615	1670	1669	1673	1661	2579
594	20230728	092100	56796631	1659	1659	1659	1659	1
595	20230728	092000	56794972	1658	1658	1658	1658	1
596	20230728	091900	56793314	1670	1659	1670	1659	261
597	20230728	091800	56360304	1659	1659	1659	1659	1
598	20230728	091700	56358645	1662	1662	1662	1662	1
599	20230728	091600	56356983	1664	1669	1669	1664	4
600	20230728	091500	56350312	1660	1660	1660	1660	0
601	20230728	091400	56350312	1660	1669	1669	1660	2
602	20230728	091300	56346983	1657	1670	1670	1657	4572
603	20230728	091200	48759782	1663	1663	1670	1663	3
604	20230728	091100	48754786	1669	1669	1669	1669	48
605	20230728	091000	48674674	1669	1661	1669	1661	1025
606	20230728	090900	46972141	1661	1669	1669	1661	3
607	20230728	090800	46967149	1661	1669	1670	1661	200
608	20230728	090700	46633261	1668	1662	1668	1656	609
609	20230728	090600	45619480	1661	1660	1661	1660	1197
610	20230728	090500	43632360	1660	1654	1660	1654	7480
611	20230728	090400	31255582	1654	1654	1654	1654	1021
612	20230728	090300	29566848	1654	1641	1654	1641	4056
613	20230728	090200	22893859	1655	1655	1655	1655	0
614	20230728	090100	22893859	1655	1651	1655	1651	613
615	20230728	090000	21881792	1655	1633	1655	1633	13397