KissMeData/131090/min/candle-20230727.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230727	195600	155202667	973	973	973	973	5076
3	20230727	195500	155202667	973	973	973	973	0
4	20230727	195400	155202667	973	973	973	973	0
5	20230727	195300	155202667	973	973	973	973	0
6	20230727	195200	155202667	973	973	973	973	0
7	20230727	195100	155202667	973	973	973	973	0
8	20230727	195000	155202667	973	973	973	973	0
9	20230727	194900	155202667	973	973	973	973	0
10	20230727	194800	155202667	973	973	973	973	0
11	20230727	194700	155202667	973	973	973	973	0
12	20230727	194600	155202667	973	973	973	973	0
13	20230727	194500	155202667	973	973	973	973	0
14	20230727	194400	155202667	973	973	973	973	0
15	20230727	194300	155202667	973	973	973	973	0
16	20230727	194200	155202667	973	973	973	973	0
17	20230727	194100	155202667	973	973	973	973	0
18	20230727	194000	155202667	973	973	973	973	0
19	20230727	193900	155202667	973	973	973	973	0
20	20230727	193800	155202667	973	973	973	973	0
21	20230727	193700	155202667	973	973	973	973	0
22	20230727	193600	155202667	973	973	973	973	0
23	20230727	193500	155202667	973	973	973	973	0
24	20230727	193400	155202667	973	973	973	973	0
25	20230727	193300	155202667	973	973	973	973	0
26	20230727	193200	155202667	973	973	973	973	0
27	20230727	193100	155202667	973	973	973	973	0
28	20230727	193000	155202667	973	973	973	973	0
29	20230727	192900	155202667	973	973	973	973	0
30	20230727	192800	155202667	973	973	973	973	0
31	20230727	192700	155202667	973	973	973	973	0
32	20230727	192600	155202667	973	973	973	973	5076
33	20230727	192500	155202667	973	973	973	973	0
34	20230727	192400	155202667	973	973	973	973	0
35	20230727	192300	155202667	973	973	973	973	0
36	20230727	192200	155202667	973	973	973	973	0
37	20230727	192100	155202667	973	973	973	973	0
38	20230727	192000	155202667	973	973	973	973	0
39	20230727	191900	155202667	973	973	973	973	0
40	20230727	191800	155202667	973	973	973	973	0
41	20230727	191700	155202667	973	973	973	973	0
42	20230727	191600	155202667	973	973	973	973	0
43	20230727	191500	155202667	973	973	973	973	0
44	20230727	191400	155202667	973	973	973	973	0
45	20230727	191300	155202667	973	973	973	973	0
46	20230727	191200	155202667	973	973	973	973	0
47	20230727	191100	155202667	973	973	973	973	0
48	20230727	191000	155202667	973	973	973	973	0
49	20230727	190900	155202667	973	973	973	973	0
50	20230727	190800	155202667	973	973	973	973	0
51	20230727	190700	155202667	973	973	973	973	0
52	20230727	190600	155202667	973	973	973	973	0
53	20230727	190500	155202667	973	973	973	973	0
54	20230727	190400	155202667	973	973	973	973	0
55	20230727	190300	155202667	973	973	973	973	0
56	20230727	190200	155202667	973	973	973	973	0
57	20230727	190100	155202667	973	973	973	973	0
58	20230727	190000	155202667	973	973	973	973	0
59	20230727	185900	155202667	973	973	973	973	0
60	20230727	185800	155202667	973	973	973	973	0
61	20230727	185700	155202667	973	973	973	973	0
62	20230727	185600	155202667	973	973	973	973	5076
63	20230727	185500	155202667	973	973	973	973	0
64	20230727	185400	155202667	973	973	973	973	0
65	20230727	185300	155202667	973	973	973	973	0
66	20230727	185200	155202667	973	973	973	973	0
67	20230727	185100	155202667	973	973	973	973	0
68	20230727	185000	155202667	973	973	973	973	0
69	20230727	184900	155202667	973	973	973	973	0
70	20230727	184800	155202667	973	973	973	973	0
71	20230727	184700	155202667	973	973	973	973	0
72	20230727	184600	155202667	973	973	973	973	0
73	20230727	184500	155202667	973	973	973	973	0
74	20230727	184400	155202667	973	973	973	973	0
75	20230727	184300	155202667	973	973	973	973	0
76	20230727	184200	155202667	973	973	973	973	0
77	20230727	184100	155202667	973	973	973	973	0
78	20230727	184000	155202667	973	973	973	973	0
79	20230727	183900	155202667	973	973	973	973	0
80	20230727	183800	155202667	973	973	973	973	0
81	20230727	183700	155202667	973	973	973	973	0
82	20230727	183600	155202667	973	973	973	973	0
83	20230727	183500	155202667	973	973	973	973	0
84	20230727	183400	155202667	973	973	973	973	0
85	20230727	183300	155202667	973	973	973	973	0
86	20230727	183200	155202667	973	973	973	973	0
87	20230727	183100	155202667	973	973	973	973	0
88	20230727	183000	155202667	973	973	973	973	0
89	20230727	182900	155202667	973	973	973	973	0
90	20230727	182800	155202667	973	973	973	973	0
91	20230727	182700	155202667	973	973	973	973	0
92	20230727	182600	155202667	973	973	973	973	5076
93	20230727	182500	155202667	973	973	973	973	0
94	20230727	182400	155202667	973	973	973	973	0
95	20230727	182300	155202667	973	973	973	973	0
96	20230727	182200	155202667	973	973	973	973	0
97	20230727	182100	155202667	973	973	973	973	0
98	20230727	182000	155202667	973	973	973	973	0
99	20230727	181900	155202667	973	973	973	973	0
100	20230727	181800	155202667	973	973	973	973	0
101	20230727	181700	155202667	973	973	973	973	0
102	20230727	181600	155202667	973	973	973	973	0
103	20230727	181500	155202667	973	973	973	973	0
104	20230727	181400	155202667	973	973	973	973	0
105	20230727	181300	155202667	973	973	973	973	0
106	20230727	181200	155202667	973	973	973	973	0
107	20230727	181100	155202667	973	973	973	973	0
108	20230727	181000	155202667	973	973	973	973	0
109	20230727	180900	155202667	973	973	973	973	0
110	20230727	180800	155202667	973	973	973	973	0
111	20230727	180700	155202667	973	973	973	973	0
112	20230727	180600	155202667	973	973	973	973	0
113	20230727	180500	155202667	973	973	973	973	0
114	20230727	180400	155202667	973	973	973	973	0
115	20230727	180300	155202667	973	973	973	973	0
116	20230727	180200	155202667	973	973	973	973	0
117	20230727	180100	155202667	973	973	973	973	0
118	20230727	180000	155202667	973	973	973	973	0
119	20230727	175900	155202667	973	973	973	973	0
120	20230727	175800	155202667	973	973	973	973	0
121	20230727	175700	155202667	973	973	973	973	0
122	20230727	175600	155202667	973	973	973	973	5076
123	20230727	175500	155202667	973	973	973	973	0
124	20230727	175400	155202667	973	973	973	973	0
125	20230727	175300	155202667	973	973	973	973	0
126	20230727	175200	155202667	973	973	973	973	0
127	20230727	175100	155202667	973	973	973	973	0
128	20230727	175000	155202667	973	973	973	973	0
129	20230727	174900	155202667	973	973	973	973	0
130	20230727	174800	155202667	973	973	973	973	0
131	20230727	174700	155202667	973	973	973	973	0
132	20230727	174600	155202667	973	973	973	973	0
133	20230727	174500	155202667	973	973	973	973	0
134	20230727	174400	155202667	973	973	973	973	0
135	20230727	174300	155202667	973	973	973	973	0
136	20230727	174200	155202667	973	973	973	973	0
137	20230727	174100	155202667	973	973	973	973	0
138	20230727	174000	155202667	973	973	973	973	0
139	20230727	173900	155202667	973	973	973	973	0
140	20230727	173800	155202667	973	973	973	973	0
141	20230727	173700	155202667	973	973	973	973	0
142	20230727	173600	155202667	973	973	973	973	0
143	20230727	173500	155202667	973	973	973	973	0
144	20230727	173400	155202667	973	973	973	973	0
145	20230727	173300	155202667	973	973	973	973	0
146	20230727	173200	155202667	973	973	973	973	0
147	20230727	173100	155202667	973	973	973	973	0
148	20230727	173000	155202667	973	973	973	973	0
149	20230727	172900	155202667	973	973	973	973	0
150	20230727	172800	155202667	973	973	973	973	0
151	20230727	172700	155202667	973	973	973	973	0
152	20230727	172600	155202667	973	973	973	973	5076
153	20230727	172500	155202667	973	973	973	973	0
154	20230727	172400	155202667	973	973	973	973	0
155	20230727	172300	155202667	973	973	973	973	0
156	20230727	172200	155202667	973	973	973	973	0
157	20230727	172100	155202667	973	973	973	973	0
158	20230727	172000	155202667	973	973	973	973	0
159	20230727	171900	155202667	973	973	973	973	0
160	20230727	171800	155202667	973	973	973	973	0
161	20230727	171700	155202667	973	973	973	973	0
162	20230727	171600	155202667	973	973	973	973	0
163	20230727	171500	155202667	973	973	973	973	0
164	20230727	171400	155202667	973	973	973	973	0
165	20230727	171300	155202667	973	973	973	973	0
166	20230727	171200	155202667	973	973	973	973	0
167	20230727	171100	155202667	973	973	973	973	0
168	20230727	171000	155202667	973	973	973	973	0
169	20230727	170900	155202667	973	973	973	973	0
170	20230727	170800	155202667	973	973	973	973	0
171	20230727	170700	155202667	973	973	973	973	0
172	20230727	170600	155202667	973	973	973	973	0
173	20230727	170500	155202667	973	973	973	973	0
174	20230727	170400	155202667	973	973	973	973	0
175	20230727	170300	155202667	973	973	973	973	0
176	20230727	170200	155202667	973	973	973	973	0
177	20230727	170100	155202667	973	973	973	973	0
178	20230727	170000	155202667	973	973	973	973	0
179	20230727	165900	155202667	973	973	973	973	0
180	20230727	165800	155202667	973	973	973	973	0
181	20230727	165700	155202667	973	973	973	973	0
182	20230727	165600	155202667	973	973	973	973	5076
183	20230727	165500	155202667	973	973	973	973	0
184	20230727	165400	155202667	973	973	973	973	0
185	20230727	165300	155202667	973	973	973	973	0
186	20230727	165200	155202667	973	973	973	973	0
187	20230727	165100	155202667	973	973	973	973	0
188	20230727	165000	155202667	973	973	973	973	0
189	20230727	164900	155202667	973	973	973	973	0
190	20230727	164800	155202667	973	973	973	973	0
191	20230727	164700	155202667	973	973	973	973	0
192	20230727	164600	155202667	973	973	973	973	0
193	20230727	164500	155202667	973	973	973	973	0
194	20230727	164400	155202667	973	973	973	973	0
195	20230727	164300	155202667	973	973	973	973	0
196	20230727	164200	155202667	973	973	973	973	0
197	20230727	164100	155202667	973	973	973	973	0
198	20230727	164000	155202667	973	973	973	973	0
199	20230727	163900	155202667	973	973	973	973	0
200	20230727	163800	155202667	973	973	973	973	0
201	20230727	163700	155202667	973	973	973	973	0
202	20230727	163600	155202667	973	973	973	973	0
203	20230727	163500	155202667	973	973	973	973	0
204	20230727	163400	155202667	973	973	973	973	0
205	20230727	163300	155202667	973	973	973	973	0
206	20230727	163200	155202667	973	973	973	973	0
207	20230727	163100	155202667	973	973	973	973	0
208	20230727	163000	155202667	973	973	973	973	0
209	20230727	162900	155202667	973	973	973	973	0
210	20230727	162800	155202667	973	973	973	973	0
211	20230727	162700	155202667	973	973	973	973	0
212	20230727	162600	155202667	973	973	973	973	5076
213	20230727	162500	155202667	973	973	973	973	0
214	20230727	162400	155202667	973	973	973	973	0
215	20230727	162300	155202667	973	973	973	973	0
216	20230727	162200	155202667	973	973	973	973	0
217	20230727	162100	155202667	973	973	973	973	0
218	20230727	162000	155202667	973	973	973	973	0
219	20230727	161900	155202667	973	973	973	973	0
220	20230727	161800	155202667	973	973	973	973	0
221	20230727	161700	155202667	973	973	973	973	0
222	20230727	161600	155202667	973	973	973	973	0
223	20230727	161500	155202667	973	973	973	973	0
224	20230727	161400	155202667	973	973	973	973	0
225	20230727	161300	155202667	973	973	973	973	0
226	20230727	161200	155202667	973	973	973	973	0
227	20230727	161100	155202667	973	973	973	973	0
228	20230727	161000	155202667	973	973	973	973	0
229	20230727	160900	155202667	973	973	973	973	0
230	20230727	160800	155202667	973	973	973	973	0
231	20230727	160700	155202667	973	973	973	973	0
232	20230727	160600	155202667	973	973	973	973	0
233	20230727	160500	155202667	973	973	973	973	0
234	20230727	160400	155202667	973	973	973	973	0
235	20230727	160300	155202667	973	973	973	973	0
236	20230727	160200	155202667	973	973	973	973	0
237	20230727	160100	155202667	973	973	973	973	0
238	20230727	160000	155202667	973	973	973	973	0
239	20230727	155900	155202667	973	973	973	973	0
240	20230727	155800	155202667	973	973	973	973	0
241	20230727	155700	155202667	973	973	973	973	0
242	20230727	155600	155202667	973	973	973	973	5076
243	20230727	155500	155202667	973	973	973	973	0
244	20230727	155400	155202667	973	973	973	973	0
245	20230727	155300	155202667	973	973	973	973	0
246	20230727	155200	155202667	973	973	973	973	0
247	20230727	155100	155202667	973	973	973	973	0
248	20230727	155000	155202667	973	973	973	973	0
249	20230727	154900	155202667	973	973	973	973	0
250	20230727	154800	155202667	973	973	973	973	0
251	20230727	154700	155202667	973	973	973	973	0
252	20230727	154600	155202667	973	973	973	973	0
253	20230727	154500	155202667	973	973	973	973	0
254	20230727	154400	155202667	973	973	973	973	0
255	20230727	154300	155202667	973	973	973	973	0
256	20230727	154200	155202667	973	973	973	973	0
257	20230727	154100	155202667	973	973	973	973	0
258	20230727	154000	155202667	973	973	973	973	0
259	20230727	153900	155202667	973	973	973	973	0
260	20230727	153800	155202667	973	973	973	973	0
261	20230727	153700	155202667	973	973	973	973	0
262	20230727	153600	155202667	973	973	973	973	0
263	20230727	153500	155202667	973	973	973	973	0
264	20230727	153400	155202667	973	973	973	973	0
265	20230727	153300	155202667	973	973	973	973	0
266	20230727	153200	155202667	973	973	973	973	0
267	20230727	153100	155202667	973	973	973	973	0
268	20230727	153000	155202667	973	973	973	973	5076
269	20230727	152900	150263719	973	973	973	973	0
270	20230727	152800	150263719	973	973	973	973	0
271	20230727	152700	150263719	973	973	973	973	0
272	20230727	152600	150263719	973	973	973	973	0
273	20230727	152500	150263719	973	973	973	973	0
274	20230727	152400	150263719	973	973	973	973	0
275	20230727	152300	150263719	973	973	973	973	0
276	20230727	152200	150263719	973	973	973	973	0
277	20230727	152100	150263719	973	973	973	973	0
278	20230727	152000	150263719	973	973	973	973	0
279	20230727	151900	150263719	973	973	973	973	103
280	20230727	151800	150163500	972	973	973	972	36
281	20230727	151700	150128482	972	972	973	972	88
282	20230727	151600	150042920	972	973	973	972	98
283	20230727	151500	149947638	973	972	973	972	1590
284	20230727	151400	148402127	972	972	972	972	0
285	20230727	151300	148402127	972	973	973	972	131
286	20230727	151200	148274669	972	972	972	972	7
287	20230727	151100	148267865	973	973	973	973	0
288	20230727	151000	148267865	973	973	973	972	195
289	20230727	150900	148078139	973	973	973	973	0
290	20230727	150800	148078139	973	973	973	973	10
291	20230727	150700	148068409	973	973	973	973	5
292	20230727	150600	148063544	973	973	973	973	2
293	20230727	150500	148061598	972	972	972	972	0
294	20230727	150400	148061598	972	972	972	972	2
295	20230727	150300	148059654	972	972	972	972	18
296	20230727	150200	148042158	972	972	972	972	54
297	20230727	150100	147989670	972	972	973	972	463
298	20230727	150000	147539234	973	972	973	972	1020
299	20230727	145900	146547638	973	973	973	973	0
300	20230727	145800	146547638	973	973	973	973	27
301	20230727	145700	146521367	973	973	973	973	27
302	20230727	145600	146495096	973	973	973	973	27
303	20230727	145500	146468825	973	973	973	973	2090
304	20230727	145400	144435255	973	973	973	973	29
305	20230727	145300	144407038	972	973	973	972	621
306	20230727	145200	143802900	973	973	973	973	27
307	20230727	145100	143776629	973	973	973	973	2055
308	20230727	145000	141777114	973	973	973	973	0
309	20230727	144900	141777114	973	973	973	973	0
310	20230727	144800	141777114	973	973	973	973	0
311	20230727	144700	141777114	973	973	973	973	21
312	20230727	144600	141756681	973	973	973	973	0
313	20230727	144500	141756681	973	973	973	973	0
314	20230727	144400	141756681	973	973	973	973	6
315	20230727	144300	141750843	973	973	973	973	0
316	20230727	144200	141750843	973	973	973	973	0
317	20230727	144100	141750843	973	973	973	973	0
318	20230727	144000	141750843	973	973	973	973	0
319	20230727	143900	141750843	973	973	973	973	0
320	20230727	143800	141750843	973	973	973	973	0
321	20230727	143700	141750843	973	973	973	973	0
322	20230727	143600	141750843	973	973	973	973	27
323	20230727	143500	141724572	973	973	973	973	1045
324	20230727	143400	140707787	974	974	974	974	0
325	20230727	143300	140707787	974	974	974	974	0
326	20230727	143200	140707787	974	974	974	974	2
327	20230727	143100	140705839	973	973	973	973	0
328	20230727	143000	140705839	973	973	973	973	0
329	20230727	142900	140705839	973	973	973	973	0
330	20230727	142800	140705839	973	973	973	973	0
331	20230727	142700	140705839	973	973	973	973	0
332	20230727	142600	140705839	973	973	973	973	0
333	20230727	142500	140705839	973	973	973	973	0
334	20230727	142400	140705839	973	973	973	973	200
335	20230727	142300	140511239	973	973	973	973	86
336	20230727	142200	140427561	973	973	973	973	0
337	20230727	142100	140427561	973	973	973	973	0
338	20230727	142000	140427561	973	973	973	973	0
339	20230727	141900	140427561	973	973	973	973	0
340	20230727	141800	140427561	973	973	973	973	0
341	20230727	141700	140427561	973	973	973	973	0
342	20230727	141600	140427561	973	973	973	973	300
343	20230727	141500	140135661	973	973	973	973	200
344	20230727	141400	139941061	973	973	973	973	11
345	20230727	141300	139930358	973	973	973	973	101
346	20230727	141200	139832085	973	973	973	972	191
347	20230727	141100	139646248	973	974	974	973	97
348	20230727	141000	139551773	974	974	974	974	109
349	20230727	140900	139445607	974	975	975	974	58
350	20230727	140800	139389063	975	975	975	975	100
351	20230727	140700	139291563	975	975	975	975	58
352	20230727	140600	139235013	976	976	976	976	483
353	20230727	140500	138763605	976	976	976	976	0
354	20230727	140400	138763605	976	976	976	976	200
355	20230727	140300	138568405	976	977	977	976	80
356	20230727	140200	138490284	977	977	977	977	584
357	20230727	140100	137919716	977	977	977	977	442
358	20230727	140000	137487882	977	978	978	977	490
359	20230727	135900	137008676	977	977	977	977	0
360	20230727	135800	137008676	977	977	977	977	2
361	20230727	135700	137006722	977	977	977	977	13
362	20230727	135600	136994021	977	977	978	977	66
363	20230727	135500	136929486	977	977	977	977	296
364	20230727	135400	136640294	977	977	977	977	8
365	20230727	135300	136632478	978	977	978	977	212
366	20230727	135200	136425150	977	977	977	977	8
367	20230727	135100	136417334	978	978	978	978	205
368	20230727	135000	136216844	977	977	977	977	14
369	20230727	134900	136203166	977	977	977	977	9
370	20230727	134800	136194373	977	977	977	977	101
371	20230727	134700	136095696	977	977	977	977	102
372	20230727	134600	135996042	977	977	977	977	150
373	20230727	134500	135849492	974	973	974	973	317
374	20230727	134400	135540738	973	973	973	973	103
375	20230727	134300	135440519	974	973	974	973	101
376	20230727	134200	135342154	974	973	974	973	101
377	20230727	134100	135243792	974	973	974	973	101
378	20230727	134000	135145437	974	974	974	974	203
379	20230727	133900	134947715	974	974	974	974	315
380	20230727	133800	134640905	973	973	973	973	3
381	20230727	133700	134637986	971	971	971	971	0
382	20230727	133600	134637986	971	971	971	971	0
383	20230727	133500	134637986	971	971	971	971	240
384	20230727	133400	134404946	971	971	971	971	101
385	20230727	133300	134306875	971	971	971	971	101
386	20230727	133200	134208804	971	971	971	971	101
387	20230727	133100	134110733	971	971	971	971	101
388	20230727	133000	134012662	971	970	971	970	886
389	20230727	132900	133153156	968	967	968	967	929
390	20230727	132800	132254226	965	965	965	965	0
391	20230727	132700	132254226	965	965	965	965	0
392	20230727	132600	132254226	965	965	965	965	0
393	20230727	132500	132254226	965	965	965	965	0
394	20230727	132400	132254226	965	965	965	965	0
395	20230727	132300	132254226	965	965	965	965	0
396	20230727	132200	132254226	965	965	965	965	0
397	20230727	132100	132254226	965	965	965	965	0
398	20230727	132000	132254226	965	965	965	965	0
399	20230727	131900	132254226	965	965	965	965	0
400	20230727	131800	132254226	965	965	965	965	0
401	20230727	131700	132254226	965	965	965	965	0
402	20230727	131600	132254226	965	965	965	965	0
403	20230727	131500	132254226	965	965	965	965	1000
404	20230727	131400	131289226	965	965	965	965	0
405	20230727	131300	131289226	965	965	965	965	0
406	20230727	131200	131289226	965	965	965	965	0
407	20230727	131100	131289226	965	965	965	965	0
408	20230727	131000	131289226	965	965	965	965	19
409	20230727	130900	131270891	964	964	964	964	0
410	20230727	130800	131270891	964	964	964	964	0
411	20230727	130700	131270891	964	964	964	964	0
412	20230727	130600	131270891	964	965	965	964	1000
413	20230727	130500	130306233	964	964	964	964	0
414	20230727	130400	130306233	964	964	964	964	0
415	20230727	130300	130306233	964	964	964	964	0
416	20230727	130200	130306233	964	964	964	964	0
417	20230727	130100	130306233	964	964	964	964	46
418	20230727	130000	130261889	961	970	970	961	11052
419	20230727	125900	119618620	964	970	971	964	8100
420	20230727	125800	111797148	972	980	980	964	2518
421	20230727	125700	109352921	980	980	980	980	301
422	20230727	125600	109057941	975	975	975	975	0
423	20230727	125500	109057941	975	975	975	975	0
424	20230727	125400	109057941	975	980	980	975	850
425	20230727	125300	108227959	980	980	980	980	100
426	20230727	125200	108129959	980	980	980	980	100
427	20230727	125100	108031959	980	980	980	980	100
428	20230727	125000	107933959	980	980	980	980	100
429	20230727	124900	107835959	980	980	980	980	101
430	20230727	124800	107736979	980	980	980	980	100
431	20230727	124700	107638979	980	980	980	980	100
432	20230727	124600	107540979	980	980	980	980	100
433	20230727	124500	107442979	980	980	980	980	320
434	20230727	124400	107129379	980	980	980	980	100
435	20230727	124300	107031379	980	980	980	980	105
436	20230727	124200	106928479	980	980	980	980	100
437	20230727	124100	106830479	980	980	980	980	137
438	20230727	124000	106696219	980	979	980	979	70
439	20230727	123900	106627637	979	980	980	979	1983
440	20230727	123800	104686279	979	979	979	979	0
441	20230727	123700	104686279	979	979	979	979	0
442	20230727	123600	104686279	979	979	979	979	0
443	20230727	123500	104686279	979	979	979	979	0
444	20230727	123400	104686279	979	979	979	979	0
445	20230727	123300	104686279	979	979	979	979	0
446	20230727	123200	104686279	979	979	979	979	0
447	20230727	123100	104686279	979	979	979	979	703
448	20230727	123000	103998042	978	978	978	978	0
449	20230727	122900	103998042	978	978	978	978	0
450	20230727	122800	103998042	978	979	979	978	106
451	20230727	122700	103894269	979	979	979	979	105
452	20230727	122600	103791474	978	978	978	978	0
453	20230727	122500	103791474	978	978	978	978	3813
454	20230727	122400	100062360	978	978	978	978	0
455	20230727	122300	100062360	978	978	978	978	0
456	20230727	122200	100062360	978	978	978	978	0
457	20230727	122100	100062360	978	978	978	978	100
458	20230727	122000	99964560	978	978	978	978	0
459	20230727	121900	99964560	978	978	978	978	0
460	20230727	121800	99964560	978	978	978	978	0
461	20230727	121700	99964560	978	978	978	978	300
462	20230727	121600	99671160	978	978	978	978	0
463	20230727	121500	99671160	978	978	978	978	300
464	20230727	121400	99377760	978	978	978	978	0
465	20230727	121300	99377760	978	978	978	978	850
466	20230727	121200	98546460	964	964	964	964	0
467	20230727	121100	98546460	964	964	964	964	0
468	20230727	121000	98546460	964	976	976	964	3000
469	20230727	120900	95644515	976	976	976	976	0
470	20230727	120800	95644515	976	979	979	976	53
471	20230727	120700	95592637	979	979	979	979	100
472	20230727	120600	95494737	979	979	979	979	100
473	20230727	120500	95396837	979	979	979	979	480
474	20230727	120400	94926917	979	979	979	979	100
475	20230727	120300	94829017	979	979	979	979	1240
476	20230727	120200	93615057	979	979	979	979	100
477	20230727	120100	93517157	979	979	979	979	200
478	20230727	120000	93321357	979	979	979	979	1251
479	20230727	115900	92096628	975	975	975	975	0
480	20230727	115800	92096628	975	975	975	975	0
481	20230727	115700	92096628	975	975	975	975	0
482	20230727	115600	92096628	975	975	975	975	0
483	20230727	115500	92096628	975	975	975	975	0
484	20230727	115400	92096628	975	975	975	975	0
485	20230727	115300	92096628	975	975	975	975	0
486	20230727	115200	92096628	975	975	975	975	0
487	20230727	115100	92096628	975	975	975	975	0
488	20230727	115000	92096628	975	975	975	975	0
489	20230727	114900	92096628	975	975	975	975	0
490	20230727	114800	92096628	975	975	975	975	0
491	20230727	114700	92096628	975	979	979	975	2400
492	20230727	114600	89750902	979	979	979	979	212
493	20230727	114500	89543354	978	978	978	978	0
494	20230727	114400	89543354	978	979	979	978	1371
495	20230727	114300	88202445	978	978	978	978	105
496	20230727	114200	88099755	978	978	978	978	0
497	20230727	114100	88099755	978	978	978	978	0
498	20230727	114000	88099755	978	978	978	978	0
499	20230727	113900	88099755	978	978	978	978	0
500	20230727	113800	88099755	978	978	978	978	54
501	20230727	113700	88046943	979	979	979	979	540
502	20230727	113600	87518283	979	979	979	979	171
503	20230727	113500	87350874	979	979	979	979	480
504	20230727	113400	86880954	979	979	979	979	100
505	20230727	113300	86783054	979	979	979	979	1300
506	20230727	113200	85510354	979	979	979	979	150
507	20230727	113100	85363504	979	979	979	979	1342
508	20230727	113000	84049686	979	979	979	979	1
509	20230727	112900	84048707	976	976	976	976	0
510	20230727	112800	84048707	976	976	976	976	0
511	20230727	112700	84048707	976	976	976	976	0
512	20230727	112600	84048707	976	976	976	976	0
513	20230727	112500	84048707	976	976	976	976	0
514	20230727	112400	84048707	976	976	976	976	0
515	20230727	112300	84048707	976	976	976	976	0
516	20230727	112200	84048707	976	976	976	976	0
517	20230727	112100	84048707	976	976	976	976	250
518	20230727	112000	83804707	975	975	975	975	0
519	20230727	111900	83804707	975	975	975	975	0
520	20230727	111800	83804707	975	975	975	975	315
521	20230727	111700	83497582	975	978	978	975	1600
522	20230727	111600	81937150	975	975	975	975	0
523	20230727	111500	81937150	975	975	975	975	0
524	20230727	111400	81937150	975	975	975	975	0
525	20230727	111300	81937150	975	975	975	975	0
526	20230727	111200	81937150	975	975	975	975	0
527	20230727	111100	81937150	975	980	980	975	165
528	20230727	111000	81775878	980	980	980	980	100
529	20230727	110900	81677878	980	980	980	980	100
530	20230727	110800	81579878	980	980	980	980	100
531	20230727	110700	81481878	980	980	980	980	100
532	20230727	110600	81383878	980	980	980	980	100
533	20230727	110500	81285878	980	980	980	980	100
534	20230727	110400	81187878	980	980	980	980	100
535	20230727	110300	81089878	980	980	980	980	785
536	20230727	110200	80320578	980	980	980	980	100
537	20230727	110100	80222578	980	979	980	979	147
538	20230727	110000	80078593	979	980	980	979	525
539	20230727	105900	79564518	980	980	980	980	1290
540	20230727	105800	78300318	980	979	980	979	940
541	20230727	105700	77379148	980	980	980	980	200
542	20230727	105600	77183148	980	980	980	980	271
543	20230727	105500	76917568	979	979	979	979	0
544	20230727	105400	76917568	979	979	979	979	0
545	20230727	105300	76917568	979	979	979	979	258
546	20230727	105200	76664986	979	979	979	979	100
547	20230727	105100	76567086	979	979	979	979	100
548	20230727	105000	76469186	979	979	979	979	100
549	20230727	104900	76371286	979	979	979	979	100
550	20230727	104800	76273386	979	979	979	979	100
551	20230727	104700	76175486	979	979	979	979	100
552	20230727	104600	76077586	979	980	980	979	313
553	20230727	104500	75770988	980	980	980	980	150
554	20230727	104400	75623988	980	980	980	980	630
555	20230727	104300	75006588	980	980	980	980	601
556	20230727	104200	74417608	978	978	978	978	0
557	20230727	104100	74417608	978	978	978	978	0
558	20230727	104000	74417608	978	978	978	978	0
559	20230727	103900	74417608	978	978	978	978	0
560	20230727	103800	74417608	978	980	980	978	245
561	20230727	103700	74177826	980	980	980	980	100
562	20230727	103600	74079826	980	980	980	980	100
563	20230727	103500	73981826	980	980	980	980	100
564	20230727	103400	73883826	980	980	980	980	1195
565	20230727	103300	72712726	980	980	980	980	769
566	20230727	103200	71959106	980	980	980	980	100
567	20230727	103100	71861106	980	980	980	980	100
568	20230727	103000	71763106	980	980	980	980	150
569	20230727	102900	71616106	980	979	980	979	350
570	20230727	102800	71273305	979	979	979	979	201
571	20230727	102700	71076526	978	978	978	978	0
572	20230727	102600	71076526	978	978	978	978	99
573	20230727	102500	70979704	978	978	978	978	1100
574	20230727	102400	69903904	978	978	978	978	101
575	20230727	102300	69805126	977	977	977	977	1504
576	20230727	102200	68335718	977	977	977	977	150
577	20230727	102100	68189168	977	978	978	977	51
578	20230727	102000	68139340	974	978	978	974	2407
579	20230727	101900	65793378	978	977	978	977	137
580	20230727	101800	65659432	974	973	974	973	1301
581	20230727	101700	64392305	974	974	974	973	97
582	20230727	101600	64297872	973	973	973	973	162
583	20230727	101500	64140246	973	973	973	973	451
584	20230727	101400	63701423	964	964	964	964	0
585	20230727	101300	63701423	964	964	964	964	0
586	20230727	101200	63701423	964	964	964	964	0
587	20230727	101100	63701423	964	964	964	964	0
588	20230727	101000	63701423	964	964	964	964	1839
589	20230727	100900	61928627	964	966	966	964	992
590	20230727	100800	60972135	964	964	964	964	0
591	20230727	100700	60972135	964	964	964	964	0
592	20230727	100600	60972135	964	974	974	964	152
593	20230727	100500	60824107	974	974	974	974	150
594	20230727	100400	60678007	976	962	976	961	2000
595	20230727	100300	58746307	961	961	961	961	0
596	20230727	100200	58746307	961	961	961	961	0
597	20230727	100100	58746307	961	961	961	961	0
598	20230727	100000	58746307	961	961	961	961	0
599	20230727	095900	58746307	961	961	961	961	0
600	20230727	095800	58746307	961	961	961	961	0
601	20230727	095700	58746307	961	965	967	960	10031
602	20230727	095600	49093958	962	982	982	962	3100
603	20230727	095500	46092916	982	983	983	971	320
604	20230727	095400	45780363	984	984	984	984	150
605	20230727	095300	45632763	984	984	984	983	900
606	20230727	095200	44747217	984	979	984	979	1000
607	20230727	095100	43763868	970	970	970	970	0
608	20230727	095000	43763868	970	982	983	970	1119
609	20230727	094900	42677567	983	984	984	983	150
610	20230727	094800	42530067	984	970	985	970	1050
611	20230727	094700	41497166	957	984	984	957	3835
612	20230727	094600	37789207	984	981	985	981	1350
613	20230727	094500	36461107	981	981	981	981	500
614	20230727	094400	35970607	974	974	974	974	0
615	20230727	094300	35970607	974	974	974	974	53
616	20230727	094200	35918985	973	974	974	973	224
617	20230727	094100	35700966	974	976	976	974	1000
618	20230727	094000	34725082	976	976	976	976	0
619	20230727	093900	34725082	976	984	984	976	227
620	20230727	093800	34502716	984	982	984	982	1269
621	20230727	093700	33254597	982	982	982	982	66
622	20230727	093600	33189785	976	986	986	976	590
623	20230727	093500	32612864	987	988	988	987	100
624	20230727	093400	32514114	988	984	990	984	4046
625	20230727	093300	28512834	984	985	985	984	150
626	20230727	093200	28365134	985	985	985	985	100
627	20230727	093100	28266634	985	985	985	985	121
628	20230727	093000	28147449	985	987	987	985	100
629	20230727	092900	28048849	988	971	988	971	2010
630	20230727	092800	26065076	987	973	987	973	720
631	20230727	092700	25358605	972	968	979	968	3408
632	20230727	092600	22046121	968	965	968	965	1000
633	20230727	092500	21078161	962	964	964	962	234
634	20230727	092400	20853043	964	964	964	962	522
635	20230727	092300	20349859	962	962	962	962	321
636	20230727	092200	20041057	962	963	963	962	1100
637	20230727	092100	18982836	963	962	963	962	130
638	20230727	092000	18857775	956	956	956	956	1
639	20230727	091900	18856819	962	962	962	962	11
640	20230727	091800	18846237	962	962	962	962	10
641	20230727	091700	18836617	969	969	969	969	0
642	20230727	091600	18836617	969	958	969	958	5016
643	20230727	091500	14013008	960	954	960	954	1033
644	20230727	091400	13023124	947	948	948	947	100
645	20230727	091300	12928413	954	954	954	954	840
646	20230727	091200	12127053	954	954	954	954	2
647	20230727	091100	12125145	955	956	958	947	2201
648	20230727	091000	10038905	957	961	961	957	26
649	20230727	090900	10013975	961	960	961	960	120
650	20230727	090800	9898755	962	962	962	962	4
651	20230727	090700	9894907	963	963	963	963	0
652	20230727	090600	9894907	963	963	963	963	11
653	20230727	090500	9884314	950	950	950	950	20
654	20230727	090400	9865314	950	949	969	949	1219
655	20230727	090300	8698751	942	939	949	934	1375
656	20230727	090200	7401334	934	929	934	929	2831
657	20230727	090100	4763001	930	930	930	930	502
658	20230727	090000	4296141	924	921	924	921	4658