KissMeData/066910/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	192900	236564999	1779	1779	1779	1779	1168
3	20230728	192800	236564999	1779	1779	1779	1779	0
4	20230728	192700	236564999	1779	1779	1779	1779	0
5	20230728	192600	236564999	1779	1779	1779	1779	0
6	20230728	192500	236564999	1779	1779	1779	1779	0
7	20230728	192400	236564999	1779	1779	1779	1779	0
8	20230728	192300	236564999	1779	1779	1779	1779	0
9	20230728	192200	236564999	1779	1779	1779	1779	0
10	20230728	192100	236564999	1779	1779	1779	1779	0
11	20230728	192000	236564999	1779	1779	1779	1779	0
12	20230728	191900	236564999	1779	1779	1779	1779	0
13	20230728	191800	236564999	1779	1779	1779	1779	0
14	20230728	191700	236564999	1779	1779	1779	1779	0
15	20230728	191600	236564999	1779	1779	1779	1779	0
16	20230728	191500	236564999	1779	1779	1779	1779	0
17	20230728	191400	236564999	1779	1779	1779	1779	0
18	20230728	191300	236564999	1779	1779	1779	1779	0
19	20230728	191200	236564999	1779	1779	1779	1779	0
20	20230728	191100	236564999	1779	1779	1779	1779	0
21	20230728	191000	236564999	1779	1779	1779	1779	0
22	20230728	190900	236564999	1779	1779	1779	1779	0
23	20230728	190800	236564999	1779	1779	1779	1779	0
24	20230728	190700	236564999	1779	1779	1779	1779	0
25	20230728	190600	236564999	1779	1779	1779	1779	0
26	20230728	190500	236564999	1779	1779	1779	1779	0
27	20230728	190400	236564999	1779	1779	1779	1779	0
28	20230728	190300	236564999	1779	1779	1779	1779	0
29	20230728	190200	236564999	1779	1779	1779	1779	0
30	20230728	190100	236564999	1779	1779	1779	1779	0
31	20230728	190000	236564999	1779	1779	1779	1779	0
32	20230728	185900	236564999	1779	1779	1779	1779	1168
33	20230728	185800	236564999	1779	1779	1779	1779	0
34	20230728	185700	236564999	1779	1779	1779	1779	0
35	20230728	185600	236564999	1779	1779	1779	1779	0
36	20230728	185500	236564999	1779	1779	1779	1779	0
37	20230728	185400	236564999	1779	1779	1779	1779	0
38	20230728	185300	236564999	1779	1779	1779	1779	0
39	20230728	185200	236564999	1779	1779	1779	1779	0
40	20230728	185100	236564999	1779	1779	1779	1779	0
41	20230728	185000	236564999	1779	1779	1779	1779	0
42	20230728	184900	236564999	1779	1779	1779	1779	0
43	20230728	184800	236564999	1779	1779	1779	1779	0
44	20230728	184700	236564999	1779	1779	1779	1779	0
45	20230728	184600	236564999	1779	1779	1779	1779	0
46	20230728	184500	236564999	1779	1779	1779	1779	0
47	20230728	184400	236564999	1779	1779	1779	1779	0
48	20230728	184300	236564999	1779	1779	1779	1779	0
49	20230728	184200	236564999	1779	1779	1779	1779	0
50	20230728	184100	236564999	1779	1779	1779	1779	0
51	20230728	184000	236564999	1779	1779	1779	1779	0
52	20230728	183900	236564999	1779	1779	1779	1779	0
53	20230728	183800	236564999	1779	1779	1779	1779	0
54	20230728	183700	236564999	1779	1779	1779	1779	0
55	20230728	183600	236564999	1779	1779	1779	1779	0
56	20230728	183500	236564999	1779	1779	1779	1779	0
57	20230728	183400	236564999	1779	1779	1779	1779	0
58	20230728	183300	236564999	1779	1779	1779	1779	0
59	20230728	183200	236564999	1779	1779	1779	1779	0
60	20230728	183100	236564999	1779	1779	1779	1779	0
61	20230728	183000	236564999	1779	1779	1779	1779	0
62	20230728	182900	236564999	1779	1779	1779	1779	1168
63	20230728	182800	236564999	1779	1779	1779	1779	0
64	20230728	182700	236564999	1779	1779	1779	1779	0
65	20230728	182600	236564999	1779	1779	1779	1779	0
66	20230728	182500	236564999	1779	1779	1779	1779	0
67	20230728	182400	236564999	1779	1779	1779	1779	0
68	20230728	182300	236564999	1779	1779	1779	1779	0
69	20230728	182200	236564999	1779	1779	1779	1779	0
70	20230728	182100	236564999	1779	1779	1779	1779	0
71	20230728	182000	236564999	1779	1779	1779	1779	0
72	20230728	181900	236564999	1779	1779	1779	1779	0
73	20230728	181800	236564999	1779	1779	1779	1779	0
74	20230728	181700	236564999	1779	1779	1779	1779	0
75	20230728	181600	236564999	1779	1779	1779	1779	0
76	20230728	181500	236564999	1779	1779	1779	1779	0
77	20230728	181400	236564999	1779	1779	1779	1779	0
78	20230728	181300	236564999	1779	1779	1779	1779	0
79	20230728	181200	236564999	1779	1779	1779	1779	0
80	20230728	181100	236564999	1779	1779	1779	1779	0
81	20230728	181000	236564999	1779	1779	1779	1779	0
82	20230728	180900	236564999	1779	1779	1779	1779	0
83	20230728	180800	236564999	1779	1779	1779	1779	0
84	20230728	180700	236564999	1779	1779	1779	1779	0
85	20230728	180600	236564999	1779	1779	1779	1779	0
86	20230728	180500	236564999	1779	1779	1779	1779	0
87	20230728	180400	236564999	1779	1779	1779	1779	0
88	20230728	180300	236564999	1779	1779	1779	1779	0
89	20230728	180200	236564999	1779	1779	1779	1779	0
90	20230728	180100	236564999	1779	1779	1779	1779	0
91	20230728	180000	236564999	1779	1779	1779	1779	0
92	20230728	175900	236564999	1779	1779	1779	1779	1168
93	20230728	175800	236564999	1779	1779	1779	1779	0
94	20230728	175700	236564999	1779	1779	1779	1779	0
95	20230728	175600	236564999	1779	1779	1779	1779	0
96	20230728	175500	236564999	1779	1779	1779	1779	0
97	20230728	175400	236564999	1779	1779	1779	1779	0
98	20230728	175300	236564999	1779	1779	1779	1779	0
99	20230728	175200	236564999	1779	1779	1779	1779	0
100	20230728	175100	236564999	1779	1779	1779	1779	0
101	20230728	175000	236564999	1779	1779	1779	1779	0
102	20230728	174900	236564999	1779	1779	1779	1779	0
103	20230728	174800	236564999	1779	1779	1779	1779	0
104	20230728	174700	236564999	1779	1779	1779	1779	0
105	20230728	174600	236564999	1779	1779	1779	1779	0
106	20230728	174500	236564999	1779	1779	1779	1779	0
107	20230728	174400	236564999	1779	1779	1779	1779	0
108	20230728	174300	236564999	1779	1779	1779	1779	0
109	20230728	174200	236564999	1779	1779	1779	1779	0
110	20230728	174100	236564999	1779	1779	1779	1779	0
111	20230728	174000	236564999	1779	1779	1779	1779	0
112	20230728	173900	236564999	1779	1779	1779	1779	0
113	20230728	173800	236564999	1779	1779	1779	1779	0
114	20230728	173700	236564999	1779	1779	1779	1779	0
115	20230728	173600	236564999	1779	1779	1779	1779	0
116	20230728	173500	236564999	1779	1779	1779	1779	0
117	20230728	173400	236564999	1779	1779	1779	1779	0
118	20230728	173300	236564999	1779	1779	1779	1779	0
119	20230728	173200	236564999	1779	1779	1779	1779	0
120	20230728	173100	236564999	1779	1779	1779	1779	0
121	20230728	173000	236564999	1779	1779	1779	1779	0
122	20230728	172900	236564999	1779	1779	1779	1779	1168
123	20230728	172800	236564999	1779	1779	1779	1779	0
124	20230728	172700	236564999	1779	1779	1779	1779	0
125	20230728	172600	236564999	1779	1779	1779	1779	0
126	20230728	172500	236564999	1779	1779	1779	1779	0
127	20230728	172400	236564999	1779	1779	1779	1779	0
128	20230728	172300	236564999	1779	1779	1779	1779	0
129	20230728	172200	236564999	1779	1779	1779	1779	0
130	20230728	172100	236564999	1779	1779	1779	1779	0
131	20230728	172000	236564999	1779	1779	1779	1779	0
132	20230728	171900	236564999	1779	1779	1779	1779	0
133	20230728	171800	236564999	1779	1779	1779	1779	0
134	20230728	171700	236564999	1779	1779	1779	1779	0
135	20230728	171600	236564999	1779	1779	1779	1779	0
136	20230728	171500	236564999	1779	1779	1779	1779	0
137	20230728	171400	236564999	1779	1779	1779	1779	0
138	20230728	171300	236564999	1779	1779	1779	1779	0
139	20230728	171200	236564999	1779	1779	1779	1779	0
140	20230728	171100	236564999	1779	1779	1779	1779	0
141	20230728	171000	236564999	1779	1779	1779	1779	0
142	20230728	170900	236564999	1779	1779	1779	1779	0
143	20230728	170800	236564999	1779	1779	1779	1779	0
144	20230728	170700	236564999	1779	1779	1779	1779	0
145	20230728	170600	236564999	1779	1779	1779	1779	0
146	20230728	170500	236564999	1779	1779	1779	1779	0
147	20230728	170400	236564999	1779	1779	1779	1779	0
148	20230728	170300	236564999	1779	1779	1779	1779	0
149	20230728	170200	236564999	1779	1779	1779	1779	0
150	20230728	170100	236564999	1779	1779	1779	1779	0
151	20230728	170000	236564999	1779	1779	1779	1779	0
152	20230728	165900	236564999	1779	1779	1779	1779	1168
153	20230728	165800	236564999	1779	1779	1779	1779	0
154	20230728	165700	236564999	1779	1779	1779	1779	0
155	20230728	165600	236564999	1779	1779	1779	1779	0
156	20230728	165500	236564999	1779	1779	1779	1779	0
157	20230728	165400	236564999	1779	1779	1779	1779	0
158	20230728	165300	236564999	1779	1779	1779	1779	0
159	20230728	165200	236564999	1779	1779	1779	1779	0
160	20230728	165100	236564999	1779	1779	1779	1779	0
161	20230728	165000	236564999	1779	1779	1779	1779	0
162	20230728	164900	236564999	1779	1779	1779	1779	0
163	20230728	164800	236564999	1779	1779	1779	1779	0
164	20230728	164700	236564999	1779	1779	1779	1779	0
165	20230728	164600	236564999	1779	1779	1779	1779	0
166	20230728	164500	236564999	1779	1779	1779	1779	0
167	20230728	164400	236564999	1779	1779	1779	1779	0
168	20230728	164300	236564999	1779	1779	1779	1779	0
169	20230728	164200	236564999	1779	1779	1779	1779	0
170	20230728	164100	236564999	1779	1779	1779	1779	0
171	20230728	164000	236564999	1779	1779	1779	1779	0
172	20230728	163900	236564999	1779	1779	1779	1779	0
173	20230728	163800	236564999	1779	1779	1779	1779	0
174	20230728	163700	236564999	1779	1779	1779	1779	0
175	20230728	163600	236564999	1779	1779	1779	1779	0
176	20230728	163500	236564999	1779	1779	1779	1779	0
177	20230728	163400	236564999	1779	1779	1779	1779	0
178	20230728	163300	236564999	1779	1779	1779	1779	0
179	20230728	163200	236564999	1779	1779	1779	1779	0
180	20230728	163100	236564999	1779	1779	1779	1779	0
181	20230728	163000	236564999	1779	1779	1779	1779	0
182	20230728	162900	236564999	1779	1779	1779	1779	1168
183	20230728	162800	236564999	1779	1779	1779	1779	0
184	20230728	162700	236564999	1779	1779	1779	1779	0
185	20230728	162600	236564999	1779	1779	1779	1779	0
186	20230728	162500	236564999	1779	1779	1779	1779	0
187	20230728	162400	236564999	1779	1779	1779	1779	0
188	20230728	162300	236564999	1779	1779	1779	1779	0
189	20230728	162200	236564999	1779	1779	1779	1779	0
190	20230728	162100	236564999	1779	1779	1779	1779	0
191	20230728	162000	236564999	1779	1779	1779	1779	0
192	20230728	161900	236564999	1779	1779	1779	1779	0
193	20230728	161800	236564999	1779	1779	1779	1779	0
194	20230728	161700	236564999	1779	1779	1779	1779	0
195	20230728	161600	236564999	1779	1779	1779	1779	0
196	20230728	161500	236564999	1779	1779	1779	1779	0
197	20230728	161400	236564999	1779	1779	1779	1779	0
198	20230728	161300	236564999	1779	1779	1779	1779	0
199	20230728	161200	236564999	1779	1779	1779	1779	0
200	20230728	161100	236564999	1779	1779	1779	1779	0
201	20230728	161000	236564999	1779	1779	1779	1779	0
202	20230728	160900	236564999	1779	1779	1779	1779	0
203	20230728	160800	236564999	1779	1779	1779	1779	0
204	20230728	160700	236564999	1779	1779	1779	1779	0
205	20230728	160600	236564999	1779	1779	1779	1779	0
206	20230728	160500	236564999	1779	1779	1779	1779	0
207	20230728	160400	236564999	1779	1779	1779	1779	0
208	20230728	160300	236564999	1779	1779	1779	1779	0
209	20230728	160200	236564999	1779	1779	1779	1779	0
210	20230728	160100	236564999	1779	1779	1779	1779	0
211	20230728	160000	236564999	1779	1779	1779	1779	0
212	20230728	155900	236564999	1779	1779	1779	1779	1168
213	20230728	155800	236564999	1779	1779	1779	1779	0
214	20230728	155700	236564999	1779	1779	1779	1779	0
215	20230728	155600	236564999	1779	1779	1779	1779	0
216	20230728	155500	236564999	1779	1779	1779	1779	0
217	20230728	155400	236564999	1779	1779	1779	1779	0
218	20230728	155300	236564999	1779	1779	1779	1779	0
219	20230728	155200	236564999	1779	1779	1779	1779	0
220	20230728	155100	236564999	1779	1779	1779	1779	0
221	20230728	155000	236564999	1779	1779	1779	1779	0
222	20230728	154900	236564999	1779	1779	1779	1779	0
223	20230728	154800	236564999	1779	1779	1779	1779	0
224	20230728	154700	236564999	1779	1779	1779	1779	0
225	20230728	154600	236564999	1779	1779	1779	1779	0
226	20230728	154500	236564999	1779	1779	1779	1779	0
227	20230728	154400	236564999	1779	1779	1779	1779	0
228	20230728	154300	236564999	1779	1779	1779	1779	0
229	20230728	154200	236564999	1779	1779	1779	1779	0
230	20230728	154100	236564999	1779	1779	1779	1779	0
231	20230728	154000	236564999	1779	1779	1779	1779	0
232	20230728	153900	236564999	1779	1779	1779	1779	0
233	20230728	153800	236564999	1779	1779	1779	1779	0
234	20230728	153700	236564999	1779	1779	1779	1779	0
235	20230728	153600	236564999	1779	1779	1779	1779	0
236	20230728	153500	236564999	1779	1779	1779	1779	0
237	20230728	153400	236564999	1779	1779	1779	1779	0
238	20230728	153300	236564999	1779	1779	1779	1779	0
239	20230728	153200	236564999	1779	1779	1779	1779	0
240	20230728	153100	236564999	1779	1779	1779	1779	0
241	20230728	153000	236564999	1779	1779	1779	1779	1168
242	20230728	152900	234487127	1772	1772	1772	1772	0
243	20230728	152800	234487127	1772	1772	1772	1772	0
244	20230728	152700	234487127	1772	1772	1772	1772	0
245	20230728	152600	234487127	1772	1772	1772	1772	0
246	20230728	152500	234487127	1772	1772	1772	1772	0
247	20230728	152400	234487127	1772	1772	1772	1772	0
248	20230728	152300	234487127	1772	1772	1772	1772	0
249	20230728	152200	234487127	1772	1772	1772	1772	0
250	20230728	152100	234487127	1772	1772	1772	1772	0
251	20230728	152000	234487127	1772	1772	1772	1772	0
252	20230728	151900	234487127	1772	1773	1773	1772	346
253	20230728	151800	233873697	1773	1777	1777	1773	451
254	20230728	151700	233072376	1776	1774	1776	1774	1513
255	20230728	151600	230385529	1774	1773	1774	1773	571
256	20230728	151500	229373136	1772	1772	1772	1772	0
257	20230728	151400	229373136	1772	1772	1772	1772	1404
258	20230728	151300	226885248	1772	1772	1772	1772	0
259	20230728	151200	226885248	1772	1772	1772	1772	0
260	20230728	151100	226885248	1772	1772	1772	1772	0
261	20230728	151000	226885248	1772	1772	1772	1772	1
262	20230728	150900	226883476	1770	1770	1770	1770	22
263	20230728	150800	226844536	1770	1770	1770	1770	0
264	20230728	150700	226844536	1770	1770	1770	1770	0
265	20230728	150600	226844536	1770	1770	1770	1770	1
266	20230728	150500	226842766	1770	1770	1770	1770	0
267	20230728	150400	226842766	1770	1770	1770	1770	27
268	20230728	150300	226794976	1770	1770	1770	1770	300
269	20230728	150200	226263976	1770	1770	1770	1770	0
270	20230728	150100	226263976	1770	1770	1770	1770	0
271	20230728	150000	226263976	1770	1769	1770	1769	3000
272	20230728	145900	220954134	1768	1768	1768	1768	1000
273	20230728	145800	219186134	1769	1760	1769	1760	7296
274	20230728	145700	206336040	1760	1760	1760	1760	0
275	20230728	145600	206336040	1760	1760	1760	1760	0
276	20230728	145500	206336040	1760	1760	1760	1760	143
277	20230728	145400	206084360	1761	1761	1761	1761	0
278	20230728	145300	206084360	1761	1761	1761	1761	0
279	20230728	145200	206084360	1761	1761	1761	1761	0
280	20230728	145100	206084360	1761	1761	1761	1761	1
281	20230728	145000	206082599	1750	1755	1755	1750	3035
282	20230728	144900	200767706	1761	1761	1761	1761	1600
283	20230728	144800	197950106	1761	1761	1761	1761	0
284	20230728	144700	197950106	1761	1761	1761	1761	0
285	20230728	144600	197950106	1761	1761	1761	1761	0
286	20230728	144500	197950106	1761	1761	1761	1761	0
287	20230728	144400	197950106	1761	1761	1761	1761	20
288	20230728	144300	197914886	1761	1761	1761	1761	0
289	20230728	144200	197914886	1761	1761	1761	1761	5
290	20230728	144100	197906081	1761	1761	1761	1761	0
291	20230728	144000	197906081	1761	1761	1761	1761	1000
292	20230728	143900	196145081	1761	1761	1761	1761	0
293	20230728	143800	196145081	1761	1761	1761	1761	1
294	20230728	143700	196143320	1751	1761	1761	1751	71
295	20230728	143600	196018989	1752	1752	1752	1752	0
296	20230728	143500	196018989	1752	1752	1752	1752	500
297	20230728	143400	195142989	1751	1751	1751	1751	0
298	20230728	143300	195142989	1751	1751	1751	1751	27
299	20230728	143200	195095712	1761	1761	1761	1761	0
300	20230728	143100	195095712	1761	1761	1761	1761	0
301	20230728	143000	195095712	1761	1751	1761	1751	291
302	20230728	142900	194583662	1761	1752	1761	1752	271
303	20230728	142800	194108861	1751	1751	1751	1751	0
304	20230728	142700	194108861	1751	1751	1751	1751	0
305	20230728	142600	194108861	1751	1755	1755	1751	1741
306	20230728	142500	191054946	1761	1761	1761	1761	0
307	20230728	142400	191054946	1761	1761	1761	1761	0
308	20230728	142300	191054946	1761	1761	1761	1761	0
309	20230728	142200	191054946	1761	1761	1761	1761	0
310	20230728	142100	191054946	1761	1761	1761	1761	0
311	20230728	142000	191054946	1761	1761	1761	1761	0
312	20230728	141900	191054946	1761	1761	1761	1761	0
313	20230728	141800	191054946	1761	1761	1761	1761	0
314	20230728	141700	191054946	1761	1761	1761	1761	0
315	20230728	141600	191054946	1761	1761	1761	1761	0
316	20230728	141500	191054946	1761	1761	1761	1761	0
317	20230728	141400	191054946	1761	1759	1761	1759	18
318	20230728	141300	191023280	1759	1759	1759	1759	0
319	20230728	141200	191023280	1759	1759	1759	1759	0
320	20230728	141100	191023280	1759	1759	1759	1759	1
321	20230728	141000	191021521	1755	1758	1758	1755	1000
322	20230728	140900	189264058	1759	1759	1759	1759	1
323	20230728	140800	189262299	1758	1758	1758	1758	0
324	20230728	140700	189262299	1758	1758	1758	1758	0
325	20230728	140600	189262299	1758	1758	1758	1758	22
326	20230728	140500	189223623	1758	1758	1758	1758	0
327	20230728	140400	189223623	1758	1758	1758	1758	0
328	20230728	140300	189223623	1758	1758	1758	1758	3
329	20230728	140200	189218349	1758	1758	1758	1758	0
330	20230728	140100	189218349	1758	1758	1758	1758	1
331	20230728	140000	189216591	1750	1759	1759	1750	1628
332	20230728	135900	186360639	1759	1759	1759	1759	0
333	20230728	135800	186360639	1759	1759	1759	1759	0
334	20230728	135700	186360639	1759	1759	1759	1759	2
335	20230728	135600	186357121	1760	1760	1760	1760	1
336	20230728	135500	186355361	1759	1759	1759	1759	78
337	20230728	135400	186218159	1760	1760	1760	1760	0
338	20230728	135300	186218159	1760	1760	1760	1760	0
339	20230728	135200	186218159	1760	1760	1760	1760	6
340	20230728	135100	186207599	1761	1761	1761	1761	2
341	20230728	135000	186204077	1760	1760	1760	1760	0
342	20230728	134900	186204077	1760	1760	1760	1760	1
343	20230728	134800	186202317	1761	1761	1761	1761	0
344	20230728	134700	186202317	1761	1761	1761	1761	0
345	20230728	134600	186202317	1761	1761	1761	1761	1
346	20230728	134500	186200556	1759	1759	1759	1759	0
347	20230728	134400	186200556	1759	1759	1759	1759	0
348	20230728	134300	186200556	1759	1759	1759	1759	0
349	20230728	134200	186200556	1759	1759	1759	1759	0
350	20230728	134100	186200556	1759	1759	1759	1759	10
351	20230728	134000	186182966	1761	1761	1761	1761	0
352	20230728	133900	186182966	1761	1761	1761	1761	0
353	20230728	133800	186182966	1761	1761	1761	1761	1
354	20230728	133700	186181205	1760	1760	1760	1760	125
355	20230728	133600	185961205	1758	1758	1758	1758	0
356	20230728	133500	185961205	1758	1758	1758	1758	0
357	20230728	133400	185961205	1758	1758	1758	1758	0
358	20230728	133300	185961205	1758	1758	1758	1758	873
359	20230728	133200	184426471	1757	1757	1757	1757	0
360	20230728	133100	184426471	1757	1757	1757	1757	0
361	20230728	133000	184426471	1757	1757	1757	1757	57
362	20230728	132900	184326322	1757	1757	1757	1757	55
363	20230728	132800	184229687	1757	1757	1757	1757	835
364	20230728	132700	182762592	1757	1757	1757	1757	0
365	20230728	132600	182762592	1757	1758	1758	1757	703
366	20230728	132500	181527332	1758	1758	1758	1758	1024
367	20230728	132400	179727140	1758	1758	1758	1758	24
368	20230728	132300	179684948	1758	1759	1759	1758	24
369	20230728	132200	179642745	1759	1759	1759	1759	1500
370	20230728	132100	177004245	1763	1763	1763	1763	0
371	20230728	132000	177004245	1763	1761	1763	1761	3000
372	20230728	131900	171717421	1759	1757	1759	1757	2034
373	20230728	131800	168142505	1759	1759	1759	1759	0
374	20230728	131700	168142505	1759	1759	1759	1759	12
375	20230728	131600	168121397	1759	1759	1759	1759	0
376	20230728	131500	168121397	1759	1759	1759	1759	26
377	20230728	131400	168075663	1759	1759	1759	1759	0
378	20230728	131300	168075663	1759	1759	1759	1759	0
379	20230728	131200	168075663	1759	1759	1759	1759	24
380	20230728	131100	168033447	1759	1759	1759	1759	0
381	20230728	131000	168033447	1759	1759	1759	1759	0
382	20230728	130900	168033447	1759	1759	1759	1759	0
383	20230728	130800	168033447	1759	1759	1759	1759	0
384	20230728	130700	168033447	1759	1759	1759	1759	0
385	20230728	130600	168033447	1759	1760	1760	1759	20
386	20230728	130500	167998257	1761	1762	1762	1761	20
387	20230728	130400	167963027	1762	1762	1762	1762	144
388	20230728	130300	167709299	1762	1762	1762	1762	0
389	20230728	130200	167709299	1762	1762	1762	1762	0
390	20230728	130100	167709299	1762	1762	1762	1762	0
391	20230728	130000	167709299	1762	1762	1762	1762	1
392	20230728	125900	167707537	1762	1762	1762	1762	1
393	20230728	125800	167705775	1762	1762	1762	1762	0
394	20230728	125700	167705775	1762	1762	1762	1762	0
395	20230728	125600	167705775	1762	1762	1762	1762	1
396	20230728	125500	167704013	1740	1742	1742	1740	1000
397	20230728	125400	165963711	1762	1762	1762	1762	3
398	20230728	125300	165958425	1762	1761	1762	1761	1000
399	20230728	125200	164196516	1762	1762	1762	1762	0
400	20230728	125100	164196516	1762	1762	1762	1762	0
401	20230728	125000	164196516	1762	1762	1762	1762	0
402	20230728	124900	164196516	1762	1762	1762	1762	0
403	20230728	124800	164196516	1762	1757	1762	1737	1201
404	20230728	124700	162100779	1757	1757	1757	1757	49
405	20230728	124600	162014686	1760	1762	1762	1760	1339
406	20230728	124500	159656443	1763	1763	1763	1763	0
407	20230728	124400	159656443	1763	1767	1767	1763	2559
408	20230728	124300	155140726	1767	1767	1767	1767	0
409	20230728	124200	155140726	1767	1767	1767	1767	0
410	20230728	124100	155140726	1767	1767	1767	1767	25
411	20230728	124000	155096551	1767	1767	1767	1767	25
412	20230728	123900	155052376	1767	1768	1768	1767	378
413	20230728	123800	154384313	1768	1768	1768	1768	0
414	20230728	123700	154384313	1768	1768	1768	1768	5
415	20230728	123600	154375473	1768	1768	1768	1768	25
416	20230728	123500	154331273	1768	1768	1768	1768	0
417	20230728	123400	154331273	1768	1768	1768	1768	0
418	20230728	123300	154331273	1768	1768	1768	1768	26
419	20230728	123200	154285305	1768	1768	1768	1768	99
420	20230728	123100	154110273	1769	1769	1769	1769	52
421	20230728	123000	154018285	1769	1769	1769	1769	1
422	20230728	122900	154016516	1770	1770	1770	1770	5
423	20230728	122800	154007666	1770	1770	1770	1770	0
424	20230728	122700	154007666	1770	1770	1770	1770	616
425	20230728	122600	152917346	1770	1770	1770	1770	26
426	20230728	122500	152871326	1772	1772	1772	1772	0
427	20230728	122400	152871326	1772	1772	1772	1772	0
428	20230728	122300	152871326	1772	1772	1772	1772	0
429	20230728	122200	152871326	1772	1772	1772	1772	0
430	20230728	122100	152871326	1772	1772	1772	1772	0
431	20230728	122000	152871326	1772	1772	1772	1772	0
432	20230728	121900	152871326	1772	1772	1772	1772	0
433	20230728	121800	152871326	1772	1772	1772	1772	100
434	20230728	121700	152694126	1773	1773	1773	1773	0
435	20230728	121600	152694126	1773	1773	1773	1773	10
436	20230728	121500	152676396	1774	1774	1774	1774	0
437	20230728	121400	152676396	1774	1774	1774	1774	0
438	20230728	121300	152676396	1774	1774	1774	1774	0
439	20230728	121200	152676396	1774	1774	1774	1774	0
440	20230728	121100	152676396	1774	1774	1774	1774	0
441	20230728	121000	152676396	1774	1774	1774	1774	0
442	20230728	120900	152676396	1774	1774	1774	1774	0
443	20230728	120800	152676396	1774	1774	1774	1774	0
444	20230728	120700	152676396	1774	1774	1774	1774	0
445	20230728	120600	152676396	1774	1774	1774	1774	1
446	20230728	120500	152674622	1774	1774	1774	1774	0
447	20230728	120400	152674622	1774	1774	1774	1774	0
448	20230728	120300	152674622	1774	1774	1774	1774	0
449	20230728	120200	152674622	1774	1774	1774	1774	0
450	20230728	120100	152674622	1774	1774	1774	1774	0
451	20230728	120000	152674622	1774	1774	1774	1774	0
452	20230728	115900	152674622	1774	1774	1774	1774	0
453	20230728	115800	152674622	1774	1774	1774	1774	0
454	20230728	115700	152674622	1774	1774	1774	1774	0
455	20230728	115600	152674622	1774	1774	1774	1774	3
456	20230728	115500	152669300	1769	1769	1769	1769	0
457	20230728	115400	152669300	1769	1770	1770	1769	83
458	20230728	115300	152522457	1774	1774	1774	1774	0
459	20230728	115200	152522457	1774	1774	1774	1774	1
460	20230728	115100	152520683	1769	1769	1769	1769	0
461	20230728	115000	152520683	1769	1769	1769	1769	0
462	20230728	114900	152520683	1769	1769	1769	1769	0
463	20230728	114800	152520683	1769	1769	1769	1769	0
464	20230728	114700	152520683	1769	1769	1769	1769	0
465	20230728	114600	152520683	1769	1769	1769	1769	0
466	20230728	114500	152520683	1769	1769	1769	1769	18
467	20230728	114400	152488841	1768	1768	1768	1768	0
468	20230728	114300	152488841	1768	1768	1768	1768	0
469	20230728	114200	152488841	1768	1770	1770	1768	50
470	20230728	114100	152400401	1775	1775	1775	1775	0
471	20230728	114000	152400401	1775	1775	1775	1775	0
472	20230728	113900	152400401	1775	1775	1775	1775	0
473	20230728	113800	152400401	1775	1775	1775	1775	0
474	20230728	113700	152400401	1775	1775	1775	1775	0
475	20230728	113600	152400401	1775	1775	1775	1775	0
476	20230728	113500	152400401	1775	1775	1775	1775	0
477	20230728	113400	152400401	1775	1775	1775	1775	0
478	20230728	113300	152400401	1775	1775	1775	1775	0
479	20230728	113200	152400401	1775	1775	1775	1775	0
480	20230728	113100	152400401	1775	1775	1775	1775	11
481	20230728	113000	152380876	1776	1776	1776	1776	0
482	20230728	112900	152380876	1776	1776	1776	1776	0
483	20230728	112800	152380876	1776	1776	1776	1776	0
484	20230728	112700	152380876	1776	1776	1776	1776	0
485	20230728	112600	152380876	1776	1776	1776	1776	0
486	20230728	112500	152380876	1776	1776	1776	1776	0
487	20230728	112400	152380876	1776	1776	1776	1776	0
488	20230728	112300	152380876	1776	1776	1776	1776	0
489	20230728	112200	152380876	1776	1776	1776	1776	0
490	20230728	112100	152380876	1776	1776	1776	1776	1
491	20230728	112000	152379100	1768	1768	1768	1768	0
492	20230728	111900	152379100	1768	1768	1768	1768	168
493	20230728	111800	152082076	1767	1767	1767	1767	0
494	20230728	111700	152082076	1767	1767	1767	1767	0
495	20230728	111600	152082076	1767	1767	1767	1767	0
496	20230728	111500	152082076	1767	1773	1773	1767	229
497	20230728	111400	151677341	1774	1778	1778	1774	2459
498	20230728	111300	147313465	1777	1777	1777	1777	0
499	20230728	111200	147313465	1777	1783	1783	1777	532
500	20230728	111100	146368095	1778	1778	1778	1778	0
501	20230728	111000	146368095	1778	1778	1778	1778	0
502	20230728	110900	146368095	1778	1778	1778	1778	0
503	20230728	110800	146368095	1778	1778	1778	1778	0
504	20230728	110700	146368095	1778	1778	1778	1778	0
505	20230728	110600	146368095	1778	1778	1778	1778	0
506	20230728	110500	146368095	1778	1778	1778	1778	0
507	20230728	110400	146368095	1778	1778	1778	1778	921
508	20230728	110300	144730557	1785	1785	1785	1785	0
509	20230728	110200	144730557	1785	1785	1785	1785	1
510	20230728	110100	144728772	1778	1780	1780	1778	500
511	20230728	110000	143839372	1785	1785	1785	1785	1
512	20230728	105900	143837587	1783	1783	1783	1783	0
513	20230728	105800	143837587	1783	1783	1783	1783	0
514	20230728	105700	143837587	1783	1781	1785	1781	172
515	20230728	105600	143530649	1780	1780	1780	1780	29
516	20230728	105500	143479029	1780	1780	1780	1780	11
517	20230728	105400	143459449	1780	1780	1780	1780	21
518	20230728	105300	143422069	1780	1779	1781	1779	280
519	20230728	105200	142923530	1779	1780	1780	1779	316
520	20230728	105100	142361058	1780	1780	1780	1780	0
521	20230728	105000	142361058	1780	1780	1780	1780	0
522	20230728	104900	142361058	1780	1780	1780	1780	0
523	20230728	104800	142361058	1780	1780	1780	1780	0
524	20230728	104700	142361058	1780	1780	1780	1780	0
525	20230728	104600	142361058	1780	1780	1780	1780	0
526	20230728	104500	142361058	1780	1780	1780	1780	4
527	20230728	104400	142353938	1780	1780	1780	1780	0
528	20230728	104300	142353938	1780	1780	1780	1780	2
529	20230728	104200	142350378	1780	1780	1780	1780	50
530	20230728	104100	142261378	1780	1780	1780	1780	0
531	20230728	104000	142261378	1780	1780	1780	1780	0
532	20230728	103900	142261378	1780	1782	1782	1780	710
533	20230728	103800	140996944	1782	1782	1782	1782	63
534	20230728	103700	140884678	1782	1782	1782	1782	0
535	20230728	103600	140884678	1782	1782	1782	1782	34
536	20230728	103500	140824090	1782	1782	1782	1782	0
537	20230728	103400	140824090	1782	1782	1782	1782	2
538	20230728	103300	140820526	1782	1782	1782	1782	0
539	20230728	103200	140820526	1782	1781	1782	1781	51
540	20230728	103100	140729694	1781	1781	1781	1781	0
541	20230728	103000	140729694	1781	1781	1781	1781	0
542	20230728	102900	140729694	1781	1781	1781	1781	0
543	20230728	102800	140729694	1781	1781	1781	1781	0
544	20230728	102700	140729694	1781	1780	1781	1780	98
545	20230728	102600	140555204	1779	1779	1779	1779	75
546	20230728	102500	140421779	1779	1779	1779	1779	200
547	20230728	102400	140065979	1779	1780	1780	1779	1269
548	20230728	102300	137807928	1779	1779	1779	1779	91
549	20230728	102200	137646039	1778	1778	1778	1778	0
550	20230728	102100	137646039	1778	1778	1778	1778	0
551	20230728	102000	137646039	1778	1778	1778	1778	0
552	20230728	101900	137646039	1778	1778	1778	1778	21
553	20230728	101800	137608701	1779	1779	1779	1779	0
554	20230728	101700	137608701	1779	1779	1779	1779	0
555	20230728	101600	137608701	1779	1779	1779	1779	0
556	20230728	101500	137608701	1779	1779	1779	1779	0
557	20230728	101400	137608701	1779	1779	1779	1779	0
558	20230728	101300	137608701	1779	1779	1779	1779	602
559	20230728	101200	136537743	1779	1778	1779	1778	458
560	20230728	101100	135723399	1780	1780	1780	1780	0
561	20230728	101000	135723399	1780	1780	1780	1780	0
562	20230728	100900	135723399	1780	1780	1780	1780	0
563	20230728	100800	135723399	1780	1780	1780	1780	0
564	20230728	100700	135723399	1780	1780	1780	1780	0
565	20230728	100600	135723399	1780	1780	1780	1780	50
566	20230728	100500	135634399	1780	1780	1780	1780	166
567	20230728	100400	135338919	1780	1780	1780	1780	0
568	20230728	100300	135338919	1780	1780	1780	1780	0
569	20230728	100200	135338919	1780	1780	1780	1780	0
570	20230728	100100	135338919	1780	1780	1780	1780	0
571	20230728	100000	135338919	1780	1780	1780	1780	0
572	20230728	095900	135338919	1780	1780	1780	1780	1
573	20230728	095800	135337139	1780	1780	1780	1780	0
574	20230728	095700	135337139	1780	1779	1780	1779	10
575	20230728	095600	135319344	1780	1780	1780	1780	0
576	20230728	095500	135319344	1780	1780	1780	1780	16
577	20230728	095400	135290864	1779	1779	1779	1779	0
578	20230728	095300	135290864	1779	1779	1779	1779	1014
579	20230728	095200	133486958	1779	1777	1779	1777	62
580	20230728	095100	133376780	1780	1780	1780	1780	1
581	20230728	095000	133375000	1777	1777	1777	1777	20
582	20230728	094900	133339460	1777	1777	1777	1777	100
583	20230728	094800	133161760	1777	1777	1777	1777	501
584	20230728	094700	132271483	1777	1777	1777	1777	9
585	20230728	094600	132255490	1782	1782	1782	1782	1643
586	20230728	094500	129327664	1782	1782	1782	1782	43
587	20230728	094400	129251038	1788	1778	1788	1777	1186
588	20230728	094300	127142940	1777	1777	1777	1777	0
589	20230728	094200	127142940	1777	1777	1777	1777	39
590	20230728	094100	127073637	1777	1788	1788	1775	1607
591	20230728	094000	124212580	1792	1792	1792	1792	5
592	20230728	093900	124203620	1793	1793	1793	1793	4
593	20230728	093800	124196448	1795	1795	1795	1795	0
594	20230728	093700	124196448	1795	1795	1795	1795	1
595	20230728	093600	124194653	1795	1795	1795	1795	28
596	20230728	093500	124144393	1795	1795	1795	1795	5
597	20230728	093400	124135418	1795	1795	1795	1795	732
598	20230728	093300	122821478	1795	1794	1796	1794	2791
599	20230728	093200	117810544	1794	1794	1794	1794	73
600	20230728	093100	117679582	1794	1794	1794	1794	1080
601	20230728	093000	115742062	1794	1794	1795	1794	242
602	20230728	092900	115307912	1794	1795	1795	1794	227
603	20230728	092800	114900511	1795	1795	1795	1795	573
604	20230728	092700	113871976	1795	1797	1797	1794	4616
605	20230728	092600	105585281	1797	1798	1798	1797	555
606	20230728	092500	104587856	1799	1798	1799	1798	1530
607	20230728	092400	101836886	1798	1795	1798	1795	935
608	20230728	092300	100155878	1798	1797	1798	1796	2095
609	20230728	092200	96391323	1797	1795	1797	1795	771
610	20230728	092100	95006881	1791	1791	1791	1791	1
611	20230728	092000	95005090	1795	1792	1795	1792	3276
612	20230728	091900	89127785	1791	1788	1791	1788	1069
613	20230728	091800	87214357	1789	1788	1789	1788	1580
614	20230728	091700	84388064	1788	1785	1788	1785	983
615	20230728	091600	82631300	1785	1783	1785	1783	5050
616	20230728	091500	73621868	1784	1783	1784	1783	1004
617	20230728	091400	71831734	1779	1775	1780	1775	14277
618	20230728	091300	46430925	1777	1768	1777	1768	3240
619	20230728	091200	40687560	1768	1765	1768	1765	2005
620	20230728	091100	37148720	1760	1760	1760	1760	0
621	20230728	091000	37148720	1760	1756	1760	1756	3203
622	20230728	090900	31514086	1745	1752	1752	1707	7554
623	20230728	090800	18421178	1752	1752	1752	1752	1
624	20230728	090700	18419426	1751	1752	1752	1751	1000
625	20230728	090600	16668259	1751	1751	1751	1751	200
626	20230728	090500	16318059	1751	1750	1751	1750	260
627	20230728	090400	15862959	1750	1758	1758	1747	4444
628	20230728	090300	8083244	1758	1758	1758	1758	1000
629	20230728	090200	6325244	1758	1758	1758	1758	2609
630	20230728	090100	1738622	1751	1755	1755	1751	21
631	20230728	090000	1701797	1757	1758	1758	1757	912