KissMeData/256630/min/candle-20230727.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230727	202200	69685142	1880	1880	1880	1880	64
3	20230727	202100	69685142	1880	1880	1880	1880	0
4	20230727	202000	69685142	1880	1880	1880	1880	0
5	20230727	201900	69685142	1880	1880	1880	1880	0
6	20230727	201800	69685142	1880	1880	1880	1880	0
7	20230727	201700	69685142	1880	1880	1880	1880	0
8	20230727	201600	69685142	1880	1880	1880	1880	0
9	20230727	201500	69685142	1880	1880	1880	1880	0
10	20230727	201400	69685142	1880	1880	1880	1880	0
11	20230727	201300	69685142	1880	1880	1880	1880	0
12	20230727	201200	69685142	1880	1880	1880	1880	0
13	20230727	201100	69685142	1880	1880	1880	1880	0
14	20230727	201000	69685142	1880	1880	1880	1880	0
15	20230727	200900	69685142	1880	1880	1880	1880	0
16	20230727	200800	69685142	1880	1880	1880	1880	0
17	20230727	200700	69685142	1880	1880	1880	1880	0
18	20230727	200600	69685142	1880	1880	1880	1880	0
19	20230727	200500	69685142	1880	1880	1880	1880	0
20	20230727	200400	69685142	1880	1880	1880	1880	0
21	20230727	200300	69685142	1880	1880	1880	1880	0
22	20230727	200200	69685142	1880	1880	1880	1880	0
23	20230727	200100	69685142	1880	1880	1880	1880	0
24	20230727	200000	69685142	1880	1880	1880	1880	0
25	20230727	195900	69685142	1880	1880	1880	1880	0
26	20230727	195800	69685142	1880	1880	1880	1880	0
27	20230727	195700	69685142	1880	1880	1880	1880	0
28	20230727	195600	69685142	1880	1880	1880	1880	0
29	20230727	195500	69685142	1880	1880	1880	1880	0
30	20230727	195400	69685142	1880	1880	1880	1880	0
31	20230727	195300	69685142	1880	1880	1880	1880	0
32	20230727	195200	69685142	1880	1880	1880	1880	64
33	20230727	195100	69685142	1880	1880	1880	1880	0
34	20230727	195000	69685142	1880	1880	1880	1880	0
35	20230727	194900	69685142	1880	1880	1880	1880	0
36	20230727	194800	69685142	1880	1880	1880	1880	0
37	20230727	194700	69685142	1880	1880	1880	1880	0
38	20230727	194600	69685142	1880	1880	1880	1880	0
39	20230727	194500	69685142	1880	1880	1880	1880	0
40	20230727	194400	69685142	1880	1880	1880	1880	0
41	20230727	194300	69685142	1880	1880	1880	1880	0
42	20230727	194200	69685142	1880	1880	1880	1880	0
43	20230727	194100	69685142	1880	1880	1880	1880	0
44	20230727	194000	69685142	1880	1880	1880	1880	0
45	20230727	193900	69685142	1880	1880	1880	1880	0
46	20230727	193800	69685142	1880	1880	1880	1880	0
47	20230727	193700	69685142	1880	1880	1880	1880	0
48	20230727	193600	69685142	1880	1880	1880	1880	0
49	20230727	193500	69685142	1880	1880	1880	1880	0
50	20230727	193400	69685142	1880	1880	1880	1880	0
51	20230727	193300	69685142	1880	1880	1880	1880	0
52	20230727	193200	69685142	1880	1880	1880	1880	0
53	20230727	193100	69685142	1880	1880	1880	1880	0
54	20230727	193000	69685142	1880	1880	1880	1880	0
55	20230727	192900	69685142	1880	1880	1880	1880	0
56	20230727	192800	69685142	1880	1880	1880	1880	0
57	20230727	192700	69685142	1880	1880	1880	1880	0
58	20230727	192600	69685142	1880	1880	1880	1880	0
59	20230727	192500	69685142	1880	1880	1880	1880	0
60	20230727	192400	69685142	1880	1880	1880	1880	0
61	20230727	192300	69685142	1880	1880	1880	1880	0
62	20230727	192200	69685142	1880	1880	1880	1880	64
63	20230727	192100	69685142	1880	1880	1880	1880	0
64	20230727	192000	69685142	1880	1880	1880	1880	0
65	20230727	191900	69685142	1880	1880	1880	1880	0
66	20230727	191800	69685142	1880	1880	1880	1880	0
67	20230727	191700	69685142	1880	1880	1880	1880	0
68	20230727	191600	69685142	1880	1880	1880	1880	0
69	20230727	191500	69685142	1880	1880	1880	1880	0
70	20230727	191400	69685142	1880	1880	1880	1880	0
71	20230727	191300	69685142	1880	1880	1880	1880	0
72	20230727	191200	69685142	1880	1880	1880	1880	0
73	20230727	191100	69685142	1880	1880	1880	1880	0
74	20230727	191000	69685142	1880	1880	1880	1880	0
75	20230727	190900	69685142	1880	1880	1880	1880	0
76	20230727	190800	69685142	1880	1880	1880	1880	0
77	20230727	190700	69685142	1880	1880	1880	1880	0
78	20230727	190600	69685142	1880	1880	1880	1880	0
79	20230727	190500	69685142	1880	1880	1880	1880	0
80	20230727	190400	69685142	1880	1880	1880	1880	0
81	20230727	190300	69685142	1880	1880	1880	1880	0
82	20230727	190200	69685142	1880	1880	1880	1880	0
83	20230727	190100	69685142	1880	1880	1880	1880	0
84	20230727	190000	69685142	1880	1880	1880	1880	0
85	20230727	185900	69685142	1880	1880	1880	1880	0
86	20230727	185800	69685142	1880	1880	1880	1880	0
87	20230727	185700	69685142	1880	1880	1880	1880	0
88	20230727	185600	69685142	1880	1880	1880	1880	0
89	20230727	185500	69685142	1880	1880	1880	1880	0
90	20230727	185400	69685142	1880	1880	1880	1880	0
91	20230727	185300	69685142	1880	1880	1880	1880	0
92	20230727	185200	69685142	1880	1880	1880	1880	64
93	20230727	185100	69685142	1880	1880	1880	1880	0
94	20230727	185000	69685142	1880	1880	1880	1880	0
95	20230727	184900	69685142	1880	1880	1880	1880	0
96	20230727	184800	69685142	1880	1880	1880	1880	0
97	20230727	184700	69685142	1880	1880	1880	1880	0
98	20230727	184600	69685142	1880	1880	1880	1880	0
99	20230727	184500	69685142	1880	1880	1880	1880	0
100	20230727	184400	69685142	1880	1880	1880	1880	0
101	20230727	184300	69685142	1880	1880	1880	1880	0
102	20230727	184200	69685142	1880	1880	1880	1880	0
103	20230727	184100	69685142	1880	1880	1880	1880	0
104	20230727	184000	69685142	1880	1880	1880	1880	0
105	20230727	183900	69685142	1880	1880	1880	1880	0
106	20230727	183800	69685142	1880	1880	1880	1880	0
107	20230727	183700	69685142	1880	1880	1880	1880	0
108	20230727	183600	69685142	1880	1880	1880	1880	0
109	20230727	183500	69685142	1880	1880	1880	1880	0
110	20230727	183400	69685142	1880	1880	1880	1880	0
111	20230727	183300	69685142	1880	1880	1880	1880	0
112	20230727	183200	69685142	1880	1880	1880	1880	0
113	20230727	183100	69685142	1880	1880	1880	1880	0
114	20230727	183000	69685142	1880	1880	1880	1880	0
115	20230727	182900	69685142	1880	1880	1880	1880	0
116	20230727	182800	69685142	1880	1880	1880	1880	0
117	20230727	182700	69685142	1880	1880	1880	1880	0
118	20230727	182600	69685142	1880	1880	1880	1880	0
119	20230727	182500	69685142	1880	1880	1880	1880	0
120	20230727	182400	69685142	1880	1880	1880	1880	0
121	20230727	182300	69685142	1880	1880	1880	1880	0
122	20230727	182200	69685142	1880	1880	1880	1880	64
123	20230727	182100	69685142	1880	1880	1880	1880	0
124	20230727	182000	69685142	1880	1880	1880	1880	0
125	20230727	181900	69685142	1880	1880	1880	1880	0
126	20230727	181800	69685142	1880	1880	1880	1880	0
127	20230727	181700	69685142	1880	1880	1880	1880	0
128	20230727	181600	69685142	1880	1880	1880	1880	0
129	20230727	181500	69685142	1880	1880	1880	1880	0
130	20230727	181400	69685142	1880	1880	1880	1880	0
131	20230727	181300	69685142	1880	1880	1880	1880	0
132	20230727	181200	69685142	1880	1880	1880	1880	0
133	20230727	181100	69685142	1880	1880	1880	1880	0
134	20230727	181000	69685142	1880	1880	1880	1880	0
135	20230727	180900	69685142	1880	1880	1880	1880	0
136	20230727	180800	69685142	1880	1880	1880	1880	0
137	20230727	180700	69685142	1880	1880	1880	1880	0
138	20230727	180600	69685142	1880	1880	1880	1880	0
139	20230727	180500	69685142	1880	1880	1880	1880	0
140	20230727	180400	69685142	1880	1880	1880	1880	0
141	20230727	180300	69685142	1880	1880	1880	1880	0
142	20230727	180200	69685142	1880	1880	1880	1880	0
143	20230727	180100	69685142	1880	1880	1880	1880	0
144	20230727	180000	69685142	1880	1880	1880	1880	0
145	20230727	175900	69685142	1880	1880	1880	1880	0
146	20230727	175800	69685142	1880	1880	1880	1880	0
147	20230727	175700	69685142	1880	1880	1880	1880	0
148	20230727	175600	69685142	1880	1880	1880	1880	0
149	20230727	175500	69685142	1880	1880	1880	1880	0
150	20230727	175400	69685142	1880	1880	1880	1880	0
151	20230727	175300	69685142	1880	1880	1880	1880	0
152	20230727	175200	69685142	1880	1880	1880	1880	64
153	20230727	175100	69685142	1880	1880	1880	1880	0
154	20230727	175000	69685142	1880	1880	1880	1880	0
155	20230727	174900	69685142	1880	1880	1880	1880	0
156	20230727	174800	69685142	1880	1880	1880	1880	0
157	20230727	174700	69685142	1880	1880	1880	1880	0
158	20230727	174600	69685142	1880	1880	1880	1880	0
159	20230727	174500	69685142	1880	1880	1880	1880	0
160	20230727	174400	69685142	1880	1880	1880	1880	0
161	20230727	174300	69685142	1880	1880	1880	1880	0
162	20230727	174200	69685142	1880	1880	1880	1880	0
163	20230727	174100	69685142	1880	1880	1880	1880	0
164	20230727	174000	69685142	1880	1880	1880	1880	0
165	20230727	173900	69685142	1880	1880	1880	1880	0
166	20230727	173800	69685142	1880	1880	1880	1880	0
167	20230727	173700	69685142	1880	1880	1880	1880	0
168	20230727	173600	69685142	1880	1880	1880	1880	0
169	20230727	173500	69685142	1880	1880	1880	1880	0
170	20230727	173400	69685142	1880	1880	1880	1880	0
171	20230727	173300	69685142	1880	1880	1880	1880	0
172	20230727	173200	69685142	1880	1880	1880	1880	0
173	20230727	173100	69685142	1880	1880	1880	1880	0
174	20230727	173000	69685142	1880	1880	1880	1880	0
175	20230727	172900	69685142	1880	1880	1880	1880	0
176	20230727	172800	69685142	1880	1880	1880	1880	0
177	20230727	172700	69685142	1880	1880	1880	1880	0
178	20230727	172600	69685142	1880	1880	1880	1880	0
179	20230727	172500	69685142	1880	1880	1880	1880	0
180	20230727	172400	69685142	1880	1880	1880	1880	0
181	20230727	172300	69685142	1880	1880	1880	1880	0
182	20230727	172200	69685142	1880	1880	1880	1880	64
183	20230727	172100	69685142	1880	1880	1880	1880	0
184	20230727	172000	69685142	1880	1880	1880	1880	0
185	20230727	171900	69685142	1880	1880	1880	1880	0
186	20230727	171800	69685142	1880	1880	1880	1880	0
187	20230727	171700	69685142	1880	1880	1880	1880	0
188	20230727	171600	69685142	1880	1880	1880	1880	0
189	20230727	171500	69685142	1880	1880	1880	1880	0
190	20230727	171400	69685142	1880	1880	1880	1880	0
191	20230727	171300	69685142	1880	1880	1880	1880	0
192	20230727	171200	69685142	1880	1880	1880	1880	0
193	20230727	171100	69685142	1880	1880	1880	1880	0
194	20230727	171000	69685142	1880	1880	1880	1880	0
195	20230727	170900	69685142	1880	1880	1880	1880	0
196	20230727	170800	69685142	1880	1880	1880	1880	0
197	20230727	170700	69685142	1880	1880	1880	1880	0
198	20230727	170600	69685142	1880	1880	1880	1880	0
199	20230727	170500	69685142	1880	1880	1880	1880	0
200	20230727	170400	69685142	1880	1880	1880	1880	0
201	20230727	170300	69685142	1880	1880	1880	1880	0
202	20230727	170200	69685142	1880	1880	1880	1880	0
203	20230727	170100	69685142	1880	1880	1880	1880	0
204	20230727	170000	69685142	1880	1880	1880	1880	0
205	20230727	165900	69685142	1880	1880	1880	1880	0
206	20230727	165800	69685142	1880	1880	1880	1880	0
207	20230727	165700	69685142	1880	1880	1880	1880	0
208	20230727	165600	69685142	1880	1880	1880	1880	0
209	20230727	165500	69685142	1880	1880	1880	1880	0
210	20230727	165400	69685142	1880	1880	1880	1880	0
211	20230727	165300	69685142	1880	1880	1880	1880	0
212	20230727	165200	69685142	1880	1880	1880	1880	64
213	20230727	165100	69685142	1880	1880	1880	1880	0
214	20230727	165000	69685142	1880	1880	1880	1880	0
215	20230727	164900	69685142	1880	1880	1880	1880	0
216	20230727	164800	69685142	1880	1880	1880	1880	0
217	20230727	164700	69685142	1880	1880	1880	1880	0
218	20230727	164600	69685142	1880	1880	1880	1880	0
219	20230727	164500	69685142	1880	1880	1880	1880	0
220	20230727	164400	69685142	1880	1880	1880	1880	0
221	20230727	164300	69685142	1880	1880	1880	1880	0
222	20230727	164200	69685142	1880	1880	1880	1880	0
223	20230727	164100	69685142	1880	1880	1880	1880	0
224	20230727	164000	69685142	1880	1880	1880	1880	0
225	20230727	163900	69685142	1880	1880	1880	1880	0
226	20230727	163800	69685142	1880	1880	1880	1880	0
227	20230727	163700	69685142	1880	1880	1880	1880	0
228	20230727	163600	69685142	1880	1880	1880	1880	0
229	20230727	163500	69685142	1880	1880	1880	1880	0
230	20230727	163400	69685142	1880	1880	1880	1880	0
231	20230727	163300	69685142	1880	1880	1880	1880	0
232	20230727	163200	69685142	1880	1880	1880	1880	0
233	20230727	163100	69685142	1880	1880	1880	1880	0
234	20230727	163000	69685142	1880	1880	1880	1880	0
235	20230727	162900	69685142	1880	1880	1880	1880	0
236	20230727	162800	69685142	1880	1880	1880	1880	0
237	20230727	162700	69685142	1880	1880	1880	1880	0
238	20230727	162600	69685142	1880	1880	1880	1880	0
239	20230727	162500	69685142	1880	1880	1880	1880	0
240	20230727	162400	69685142	1880	1880	1880	1880	0
241	20230727	162300	69685142	1880	1880	1880	1880	0
242	20230727	162200	69685142	1880	1880	1880	1880	64
243	20230727	162100	69685142	1880	1880	1880	1880	0
244	20230727	162000	69685142	1880	1880	1880	1880	0
245	20230727	161900	69685142	1880	1880	1880	1880	0
246	20230727	161800	69685142	1880	1880	1880	1880	0
247	20230727	161700	69685142	1880	1880	1880	1880	0
248	20230727	161600	69685142	1880	1880	1880	1880	0
249	20230727	161500	69685142	1880	1880	1880	1880	0
250	20230727	161400	69685142	1880	1880	1880	1880	0
251	20230727	161300	69685142	1880	1880	1880	1880	0
252	20230727	161200	69685142	1880	1880	1880	1880	0
253	20230727	161100	69685142	1880	1880	1880	1880	0
254	20230727	161000	69685142	1880	1880	1880	1880	0
255	20230727	160900	69685142	1880	1880	1880	1880	0
256	20230727	160800	69685142	1880	1880	1880	1880	0
257	20230727	160700	69685142	1880	1880	1880	1880	0
258	20230727	160600	69685142	1880	1880	1880	1880	0
259	20230727	160500	69685142	1880	1880	1880	1880	0
260	20230727	160400	69685142	1880	1880	1880	1880	0
261	20230727	160300	69685142	1880	1880	1880	1880	0
262	20230727	160200	69685142	1880	1880	1880	1880	0
263	20230727	160100	69685142	1880	1880	1880	1880	0
264	20230727	160000	69685142	1880	1880	1880	1880	0
265	20230727	155900	69685142	1880	1880	1880	1880	0
266	20230727	155800	69685142	1880	1880	1880	1880	0
267	20230727	155700	69685142	1880	1880	1880	1880	0
268	20230727	155600	69685142	1880	1880	1880	1880	0
269	20230727	155500	69685142	1880	1880	1880	1880	0
270	20230727	155400	69685142	1880	1880	1880	1880	0
271	20230727	155300	69685142	1880	1880	1880	1880	0
272	20230727	155200	69685142	1880	1880	1880	1880	64
273	20230727	155100	69685142	1880	1880	1880	1880	0
274	20230727	155000	69685142	1880	1880	1880	1880	0
275	20230727	154900	69685142	1880	1880	1880	1880	0
276	20230727	154800	69685142	1880	1880	1880	1880	0
277	20230727	154700	69685142	1880	1880	1880	1880	0
278	20230727	154600	69685142	1880	1880	1880	1880	0
279	20230727	154500	69685142	1880	1880	1880	1880	0
280	20230727	154400	69685142	1880	1880	1880	1880	0
281	20230727	154300	69685142	1880	1880	1880	1880	0
282	20230727	154200	69685142	1880	1880	1880	1880	0
283	20230727	154100	69685142	1880	1880	1880	1880	0
284	20230727	154000	69685142	1880	1880	1880	1880	0
285	20230727	153900	69685142	1880	1880	1880	1880	0
286	20230727	153800	69685142	1880	1880	1880	1880	0
287	20230727	153700	69685142	1880	1880	1880	1880	0
288	20230727	153600	69685142	1880	1880	1880	1880	0
289	20230727	153500	69685142	1880	1880	1880	1880	0
290	20230727	153400	69685142	1880	1880	1880	1880	0
291	20230727	153300	69685142	1880	1880	1880	1880	0
292	20230727	153200	69685142	1880	1880	1880	1880	0
293	20230727	153100	69685142	1880	1880	1880	1880	0
294	20230727	153000	69685142	1880	1880	1880	1880	64
295	20230727	152900	69564822	1879	1879	1879	1879	0
296	20230727	152800	69564822	1879	1879	1879	1879	0
297	20230727	152700	69564822	1879	1879	1879	1879	0
298	20230727	152600	69564822	1879	1879	1879	1879	0
299	20230727	152500	69564822	1879	1879	1879	1879	0
300	20230727	152400	69564822	1879	1879	1879	1879	0
301	20230727	152300	69564822	1879	1879	1879	1879	0
302	20230727	152200	69564822	1879	1879	1879	1879	0
303	20230727	152100	69564822	1879	1879	1879	1879	0
304	20230727	152000	69564822	1879	1879	1879	1879	0
305	20230727	151900	69564822	1879	1879	1879	1879	1
306	20230727	151800	69562943	1871	1871	1871	1871	0
307	20230727	151700	69562943	1871	1871	1871	1871	0
308	20230727	151600	69562943	1871	1871	1871	1871	4
309	20230727	151500	69555459	1879	1879	1879	1879	0
310	20230727	151400	69555459	1879	1879	1879	1879	0
311	20230727	151300	69555459	1879	1879	1879	1879	0
312	20230727	151200	69555459	1879	1879	1879	1879	0
313	20230727	151100	69555459	1879	1879	1879	1879	0
314	20230727	151000	69555459	1879	1879	1879	1879	5
315	20230727	150900	69546064	1879	1879	1879	1879	0
316	20230727	150800	69546064	1879	1879	1879	1879	0
317	20230727	150700	69546064	1879	1878	1879	1878	2
318	20230727	150600	69542307	1874	1874	1874	1874	40
319	20230727	150500	69467347	1874	1873	1874	1873	62
320	20230727	150400	69351160	1872	1872	1872	1872	1
321	20230727	150300	69349288	1872	1872	1872	1872	0
322	20230727	150200	69349288	1872	1872	1872	1872	0
323	20230727	150100	69349288	1872	1872	1872	1872	0
324	20230727	150000	69349288	1872	1872	1872	1872	10
325	20230727	145900	69330568	1872	1872	1872	1872	0
326	20230727	145800	69330568	1872	1872	1872	1872	0
327	20230727	145700	69330568	1872	1872	1872	1872	0
328	20230727	145600	69330568	1872	1872	1872	1872	0
329	20230727	145500	69330568	1872	1872	1872	1872	0
330	20230727	145400	69330568	1872	1872	1872	1872	0
331	20230727	145300	69330568	1872	1872	1872	1872	0
332	20230727	145200	69330568	1872	1872	1872	1872	0
333	20230727	145100	69330568	1872	1872	1872	1872	1
334	20230727	145000	69328696	1874	1877	1877	1874	40
335	20230727	144900	69253667	1878	1878	1878	1878	0
336	20230727	144800	69253667	1878	1878	1878	1878	0
337	20230727	144700	69253667	1878	1878	1878	1878	11
338	20230727	144600	69233009	1875	1875	1875	1875	0
339	20230727	144500	69233009	1875	1875	1875	1875	0
340	20230727	144400	69233009	1875	1875	1875	1875	0
341	20230727	144300	69233009	1875	1875	1875	1875	0
342	20230727	144200	69233009	1875	1875	1875	1875	1
343	20230727	144100	69231134	1876	1876	1876	1876	0
344	20230727	144000	69231134	1876	1876	1876	1876	4
345	20230727	143900	69223630	1878	1878	1878	1878	0
346	20230727	143800	69223630	1878	1878	1878	1878	0
347	20230727	143700	69223630	1878	1878	1878	1878	0
348	20230727	143600	69223630	1878	1878	1878	1878	0
349	20230727	143500	69223630	1878	1878	1878	1878	0
350	20230727	143400	69223630	1878	1878	1878	1878	0
351	20230727	143300	69223630	1878	1878	1878	1878	0
352	20230727	143200	69223630	1878	1878	1878	1878	0
353	20230727	143100	69223630	1878	1878	1878	1878	4
354	20230727	143000	69216118	1879	1868	1879	1868	121
355	20230727	142900	68989216	1869	1869	1869	1869	0
356	20230727	142800	68989216	1869	1869	1869	1869	0
357	20230727	142700	68989216	1869	1869	1869	1869	0
358	20230727	142600	68989216	1869	1869	1869	1869	0
359	20230727	142500	68989216	1869	1869	1869	1869	0
360	20230727	142400	68989216	1869	1869	1869	1869	0
361	20230727	142300	68989216	1869	1869	1869	1869	0
362	20230727	142200	68989216	1869	1869	1869	1869	0
363	20230727	142100	68989216	1869	1869	1869	1869	0
364	20230727	142000	68989216	1869	1869	1869	1869	0
365	20230727	141900	68989216	1869	1869	1869	1869	0
366	20230727	141800	68989216	1869	1869	1869	1869	0
367	20230727	141700	68989216	1869	1869	1869	1869	0
368	20230727	141600	68989216	1869	1869	1869	1869	0
369	20230727	141500	68989216	1869	1869	1869	1869	0
370	20230727	141400	68989216	1869	1869	1869	1869	0
371	20230727	141300	68989216	1869	1869	1869	1869	0
372	20230727	141200	68989216	1869	1869	1869	1869	0
373	20230727	141100	68989216	1869	1869	1869	1869	0
374	20230727	141000	68989216	1869	1869	1869	1869	1
375	20230727	140900	68987347	1868	1858	1868	1858	66
376	20230727	140800	68864346	1858	1856	1858	1856	11
377	20230727	140700	68843923	1855	1854	1855	1854	19
378	20230727	140600	68808692	1854	1854	1854	1854	0
379	20230727	140500	68808692	1854	1854	1854	1854	4
380	20230727	140400	68801276	1840	1840	1840	1840	0
381	20230727	140300	68801276	1840	1860	1860	1840	1500
382	20230727	140200	66025216	1870	1870	1870	1870	0
383	20230727	140100	66025216	1870	1870	1870	1870	0
384	20230727	140000	66025216	1870	1870	1870	1870	0
385	20230727	135900	66025216	1870	1870	1870	1870	0
386	20230727	135800	66025216	1870	1867	1870	1867	2
387	20230727	135700	66021479	1859	1859	1859	1859	1
388	20230727	135600	66019620	1857	1857	1857	1857	0
389	20230727	135500	66019620	1857	1857	1857	1857	0
390	20230727	135400	66019620	1857	1857	1857	1857	0
391	20230727	135300	66019620	1857	1857	1857	1857	0
392	20230727	135200	66019620	1857	1866	1866	1857	748
393	20230727	135100	64630258	1867	1867	1867	1867	0
394	20230727	135000	64630258	1867	1868	1868	1867	64
395	20230727	134900	64510756	1867	1867	1867	1867	337
396	20230727	134800	63881577	1866	1873	1873	1866	10
397	20230727	134700	63862869	1879	1879	1879	1879	0
398	20230727	134600	63862869	1879	1879	1879	1879	0
399	20230727	134500	63862869	1879	1879	1879	1879	0
400	20230727	134400	63862869	1879	1879	1879	1879	0
401	20230727	134300	63862869	1879	1879	1879	1879	0
402	20230727	134200	63862869	1879	1879	1879	1879	0
403	20230727	134100	63862869	1879	1879	1879	1879	0
404	20230727	134000	63862869	1879	1879	1879	1879	0
405	20230727	133900	63862869	1879	1879	1879	1879	52
406	20230727	133800	63765161	1879	1879	1879	1879	0
407	20230727	133700	63765161	1879	1879	1879	1879	0
408	20230727	133600	63765161	1879	1879	1879	1879	26
409	20230727	133500	63716307	1879	1879	1879	1879	0
410	20230727	133400	63716307	1879	1879	1879	1879	26
411	20230727	133300	63667453	1879	1879	1879	1879	0
412	20230727	133200	63667453	1879	1879	1879	1879	0
413	20230727	133100	63667453	1879	1879	1879	1879	0
414	20230727	133000	63667453	1879	1879	1879	1879	0
415	20230727	132900	63667453	1879	1879	1879	1879	0
416	20230727	132800	63667453	1879	1879	1879	1879	0
417	20230727	132700	63667453	1879	1879	1879	1879	0
418	20230727	132600	63667453	1879	1879	1879	1879	0
419	20230727	132500	63667453	1879	1879	1879	1879	0
420	20230727	132400	63667453	1879	1879	1879	1879	0
421	20230727	132300	63667453	1879	1879	1879	1879	0
422	20230727	132200	63667453	1879	1879	1879	1879	0
423	20230727	132100	63667453	1879	1879	1879	1879	0
424	20230727	132000	63667453	1879	1879	1879	1879	2214
425	20230727	131900	59507347	1879	1879	1879	1879	0
426	20230727	131800	59507347	1879	1879	1879	1879	1000
427	20230727	131700	57628347	1879	1879	1879	1879	0
428	20230727	131600	57628347	1879	1879	1879	1879	0
429	20230727	131500	57628347	1879	1879	1879	1879	0
430	20230727	131400	57628347	1879	1879	1879	1879	0
431	20230727	131300	57628347	1879	1879	1879	1879	0
432	20230727	131200	57628347	1879	1879	1879	1879	0
433	20230727	131100	57628347	1879	1879	1879	1879	0
434	20230727	131000	57628347	1879	1879	1879	1879	1245
435	20230727	130900	55288992	1880	1880	1880	1880	0
436	20230727	130800	55288992	1880	1880	1880	1880	0
437	20230727	130700	55288992	1880	1880	1880	1880	3
438	20230727	130600	55283352	1879	1879	1879	1879	0
439	20230727	130500	55283352	1879	1879	1879	1879	0
440	20230727	130400	55283352	1879	1879	1879	1879	0
441	20230727	130300	55283352	1879	1879	1879	1879	0
442	20230727	130200	55283352	1879	1879	1879	1879	10
443	20230727	130100	55264562	1879	1879	1879	1879	0
444	20230727	130000	55264562	1879	1879	1879	1879	0
445	20230727	125900	55264562	1879	1879	1879	1879	0
446	20230727	125800	55264562	1879	1879	1879	1879	0
447	20230727	125700	55264562	1879	1879	1879	1879	0
448	20230727	125600	55264562	1879	1879	1879	1879	0
449	20230727	125500	55264562	1879	1879	1879	1879	406
450	20230727	125400	54501688	1879	1879	1879	1879	100
451	20230727	125300	54313788	1879	1879	1879	1879	1274
452	20230727	125200	51919942	1879	1879	1879	1879	0
453	20230727	125100	51919942	1879	1879	1879	1879	0
454	20230727	125000	51919942	1879	1879	1879	1879	0
455	20230727	124900	51919942	1879	1879	1879	1879	0
456	20230727	124800	51919942	1879	1880	1880	1879	2021
457	20230727	124700	48122462	1880	1880	1880	1880	0
458	20230727	124600	48122462	1880	1880	1880	1880	151
459	20230727	124500	47838582	1880	1880	1880	1880	0
460	20230727	124400	47838582	1880	1880	1880	1880	1127
461	20230727	124300	45719822	1880	1880	1880	1880	0
462	20230727	124200	45719822	1880	1880	1880	1880	0
463	20230727	124100	45719822	1880	1880	1880	1880	0
464	20230727	124000	45719822	1880	1880	1880	1880	1
465	20230727	123900	45717942	1879	1879	1879	1879	0
466	20230727	123800	45717942	1879	1879	1879	1879	0
467	20230727	123700	45717942	1879	1879	1879	1879	0
468	20230727	123600	45717942	1879	1879	1879	1879	1651
469	20230727	123500	42615713	1879	1879	1879	1879	0
470	20230727	123400	42615713	1879	1879	1879	1879	2072
471	20230727	123300	38722425	1879	1879	1879	1879	2901
472	20230727	123200	33271446	1879	1869	1879	1869	1131
473	20230727	123100	31148330	1858	1861	1872	1858	822
474	20230727	123000	29618097	1860	1858	1860	1858	457
475	20230727	122900	28768374	1857	1855	1857	1855	2332
476	20230727	122800	24438108	1855	1855	1855	1855	300
477	20230727	122700	23881608	1855	1854	1855	1854	130
478	20230727	122600	23640478	1854	1854	1854	1854	11
479	20230727	122500	23620084	1854	1854	1854	1854	0
480	20230727	122400	23620084	1854	1854	1854	1854	0
481	20230727	122300	23620084	1854	1854	1854	1854	0
482	20230727	122200	23620084	1854	1854	1854	1854	0
483	20230727	122100	23620084	1854	1854	1854	1854	0
484	20230727	122000	23620084	1854	1854	1854	1854	0
485	20230727	121900	23620084	1854	1854	1854	1854	0
486	20230727	121800	23620084	1854	1849	1854	1849	216
487	20230727	121700	23219930	1850	1850	1850	1850	0
488	20230727	121600	23219930	1850	1850	1850	1850	0
489	20230727	121500	23219930	1850	1850	1850	1850	0
490	20230727	121400	23219930	1850	1850	1850	1850	0
491	20230727	121300	23219930	1850	1850	1850	1850	0
492	20230727	121200	23219930	1850	1850	1850	1850	0
493	20230727	121100	23219930	1850	1850	1850	1850	0
494	20230727	121000	23219930	1850	1850	1850	1850	0
495	20230727	120900	23219930	1850	1850	1850	1850	0
496	20230727	120800	23219930	1850	1850	1850	1850	0
497	20230727	120700	23219930	1850	1850	1850	1850	192
498	20230727	120600	22864730	1857	1857	1857	1857	0
499	20230727	120500	22864730	1857	1857	1857	1857	0
500	20230727	120400	22864730	1857	1857	1857	1857	0
501	20230727	120300	22864730	1857	1857	1857	1857	0
502	20230727	120200	22864730	1857	1857	1857	1857	0
503	20230727	120100	22864730	1857	1857	1857	1857	0
504	20230727	120000	22864730	1857	1857	1857	1857	0
505	20230727	115900	22864730	1857	1857	1857	1857	0
506	20230727	115800	22864730	1857	1857	1857	1857	0
507	20230727	115700	22864730	1857	1857	1857	1857	0
508	20230727	115600	22864730	1857	1857	1857	1857	0
509	20230727	115500	22864730	1857	1857	1857	1857	0
510	20230727	115400	22864730	1857	1857	1857	1857	0
511	20230727	115300	22864730	1857	1857	1857	1857	0
512	20230727	115200	22864730	1857	1857	1857	1857	20
513	20230727	115100	22827590	1858	1858	1858	1858	0
514	20230727	115000	22827590	1858	1858	1858	1858	0
515	20230727	114900	22827590	1858	1858	1858	1858	0
516	20230727	114800	22827590	1858	1858	1858	1858	0
517	20230727	114700	22827590	1858	1858	1858	1858	0
518	20230727	114600	22827590	1858	1858	1858	1858	0
519	20230727	114500	22827590	1858	1857	1858	1857	10
520	20230727	114400	22809016	1857	1857	1857	1857	0
521	20230727	114300	22809016	1857	1857	1857	1857	0
522	20230727	114200	22809016	1857	1857	1857	1857	0
523	20230727	114100	22809016	1857	1857	1857	1857	40
524	20230727	114000	22734736	1857	1857	1857	1857	154
525	20230727	113900	22448758	1857	1857	1857	1857	100
526	20230727	113800	22263058	1857	1857	1857	1857	100
527	20230727	113700	22077358	1857	1857	1857	1857	0
528	20230727	113600	22077358	1857	1857	1857	1857	0
529	20230727	113500	22077358	1857	1857	1857	1857	0
530	20230727	113400	22077358	1857	1857	1857	1857	217
531	20230727	113300	21674389	1850	1857	1857	1850	458
532	20230727	113200	20823939	1850	1850	1850	1850	100
533	20230727	113100	20638939	1857	1857	1857	1857	0
534	20230727	113000	20638939	1857	1857	1857	1857	0
535	20230727	112900	20638939	1857	1857	1857	1857	0
536	20230727	112800	20638939	1857	1857	1857	1857	201
537	20230727	112700	20265682	1857	1857	1857	1857	1
538	20230727	112600	20263825	1856	1856	1856	1856	0
539	20230727	112500	20263825	1856	1856	1856	1856	0
540	20230727	112400	20263825	1856	1856	1856	1856	0
541	20230727	112300	20263825	1856	1856	1856	1856	10
542	20230727	112200	20245265	1856	1856	1856	1856	50
543	20230727	112100	20152465	1856	1856	1856	1856	30
544	20230727	112000	20096785	1856	1857	1857	1856	130
545	20230727	111900	19855405	1857	1857	1857	1857	0
546	20230727	111800	19855405	1857	1857	1857	1857	0
547	20230727	111700	19855405	1857	1857	1857	1857	0
548	20230727	111600	19855405	1857	1857	1857	1857	0
549	20230727	111500	19855405	1857	1857	1857	1857	1
550	20230727	111400	19853548	1846	1846	1846	1846	300
551	20230727	111300	19299748	1857	1857	1857	1857	0
552	20230727	111200	19299748	1857	1857	1857	1857	0
553	20230727	111100	19299748	1857	1857	1857	1857	0
554	20230727	111000	19299748	1857	1857	1857	1857	0
555	20230727	110900	19299748	1857	1857	1857	1857	0
556	20230727	110800	19299748	1857	1857	1857	1857	0
557	20230727	110700	19299748	1857	1857	1857	1857	0
558	20230727	110600	19299748	1857	1857	1857	1857	0
559	20230727	110500	19299748	1857	1857	1857	1857	0
560	20230727	110400	19299748	1857	1857	1857	1857	1
561	20230727	110300	19297891	1846	1846	1846	1846	0
562	20230727	110200	19297891	1846	1846	1846	1846	0
563	20230727	110100	19297891	1846	1846	1846	1846	0
564	20230727	110000	19297891	1846	1846	1846	1846	0
565	20230727	105900	19297891	1846	1846	1846	1846	0
566	20230727	105800	19297891	1846	1846	1846	1846	0
567	20230727	105700	19297891	1846	1846	1846	1846	0
568	20230727	105600	19297891	1846	1846	1846	1846	0
569	20230727	105500	19297891	1846	1846	1846	1846	4
570	20230727	105400	19290507	1860	1850	1860	1850	200
571	20230727	105300	18920116	1850	1850	1850	1850	200
572	20230727	105200	18550116	1850	1850	1850	1850	0
573	20230727	105100	18550116	1850	1842	1851	1842	304
574	20230727	105000	17988264	1842	1842	1842	1842	0
575	20230727	104900	17988264	1842	1842	1842	1842	0
576	20230727	104800	17988264	1842	1842	1842	1842	0
577	20230727	104700	17988264	1842	1842	1842	1842	0
578	20230727	104600	17988264	1842	1842	1842	1842	0
579	20230727	104500	17988264	1842	1841	1842	1841	20
580	20230727	104400	17951443	1841	1841	1841	1841	1
581	20230727	104300	17949602	1839	1839	1839	1839	0
582	20230727	104200	17949602	1839	1839	1839	1839	0
583	20230727	104100	17949602	1839	1839	1839	1839	0
584	20230727	104000	17949602	1839	1839	1839	1839	0
585	20230727	103900	17949602	1839	1839	1839	1836	3
586	20230727	103800	17944088	1833	1834	1834	1833	400
587	20230727	103700	17210876	1834	1834	1834	1834	6
588	20230727	103600	17199872	1842	1842	1842	1842	0
589	20230727	103500	17199872	1842	1842	1842	1842	0
590	20230727	103400	17199872	1842	1842	1842	1842	0
591	20230727	103300	17199872	1842	1842	1842	1842	2
592	20230727	103200	17196188	1833	1833	1833	1833	0
593	20230727	103100	17196188	1833	1833	1833	1833	0
594	20230727	103000	17196188	1833	1833	1833	1833	17
595	20230727	102900	17165027	1831	1834	1834	1831	89
596	20230727	102800	17002065	1830	1830	1830	1830	0
597	20230727	102700	17002065	1830	1830	1830	1830	0
598	20230727	102600	17002065	1830	1830	1830	1830	0
599	20230727	102500	17002065	1830	1830	1830	1830	0
600	20230727	102400	17002065	1830	1830	1830	1830	0
601	20230727	102300	17002065	1830	1830	1830	1830	0
602	20230727	102200	17002065	1830	1830	1830	1830	0
603	20230727	102100	17002065	1830	1838	1838	1830	154
604	20230727	102000	16720064	1850	1850	1850	1850	18
605	20230727	101900	16686764	1850	1850	1850	1850	0
606	20230727	101800	16686764	1850	1850	1850	1850	0
607	20230727	101700	16686764	1850	1850	1850	1850	0
608	20230727	101600	16686764	1850	1850	1850	1850	0
609	20230727	101500	16686764	1850	1850	1850	1850	0
610	20230727	101400	16686764	1850	1850	1850	1850	2
611	20230727	101300	16683064	1851	1851	1851	1851	0
612	20230727	101200	16683064	1851	1851	1851	1851	0
613	20230727	101100	16683064	1851	1839	1851	1839	10
614	20230727	101000	16664612	1838	1838	1838	1838	0
615	20230727	100900	16664612	1838	1838	1838	1838	0
616	20230727	100800	16664612	1838	1838	1838	1838	50
617	20230727	100700	16572712	1838	1829	1838	1829	25
618	20230727	100600	16526942	1830	1830	1830	1830	0
619	20230727	100500	16526942	1830	1830	1830	1830	0
620	20230727	100400	16526942	1830	1830	1830	1830	389
621	20230727	100300	15815072	1843	1831	1843	1831	21
622	20230727	100200	15776504	1831	1831	1831	1831	2
623	20230727	100100	15772842	1831	1831	1831	1831	11
624	20230727	100000	15752701	1842	1842	1842	1842	0
625	20230727	095900	15752701	1842	1840	1843	1840	5
626	20230727	095800	15743493	1840	1831	1840	1831	5
627	20230727	095700	15734305	1831	1831	1831	1831	0
628	20230727	095600	15734305	1831	1831	1831	1831	0
629	20230727	095500	15734305	1831	1831	1831	1831	0
630	20230727	095400	15734305	1831	1849	1849	1831	2
631	20230727	095300	15730625	1853	1853	1853	1853	0
632	20230727	095200	15730625	1853	1853	1853	1853	0
633	20230727	095100	15730625	1853	1853	1853	1853	0
634	20230727	095000	15730625	1853	1853	1853	1853	0
635	20230727	094900	15730625	1853	1853	1853	1853	0
636	20230727	094800	15730625	1853	1853	1853	1853	0
637	20230727	094700	15730625	1853	1853	1853	1853	0
638	20230727	094600	15730625	1853	1853	1853	1853	2
639	20230727	094500	15726919	1849	1849	1849	1849	0
640	20230727	094400	15726919	1849	1849	1849	1849	0
641	20230727	094300	15726919	1849	1849	1849	1849	0
642	20230727	094200	15726919	1849	1849	1849	1849	0
643	20230727	094100	15726919	1849	1849	1849	1849	0
644	20230727	094000	15726919	1849	1849	1849	1849	0
645	20230727	093900	15726919	1849	1849	1849	1849	0
646	20230727	093800	15726919	1849	1849	1849	1849	0
647	20230727	093700	15726919	1849	1849	1849	1849	0
648	20230727	093600	15726919	1849	1849	1849	1849	3
649	20230727	093500	15721372	1857	1857	1857	1857	0
650	20230727	093400	15721372	1857	1857	1857	1857	5
651	20230727	093300	15712087	1859	1859	1859	1859	0
652	20230727	093200	15712087	1859	1859	1859	1859	81
653	20230727	093100	15561508	1859	1859	1859	1859	19
654	20230727	093000	15526187	1860	1860	1860	1860	0
655	20230727	092900	15526187	1860	1859	1860	1859	2
656	20230727	092800	15522468	1826	1826	1826	1826	4
657	20230727	092700	15515164	1860	1860	1860	1860	0
658	20230727	092600	15515164	1860	1825	1860	1817	482
659	20230727	092500	14637516	1826	1846	1862	1826	63
660	20230727	092400	14521119	1840	1840	1840	1840	0
661	20230727	092300	14521119	1840	1840	1840	1840	2
662	20230727	092200	14517439	1851	1851	1851	1851	0
663	20230727	092100	14517439	1851	1851	1851	1851	0
664	20230727	092000	14517439	1851	1851	1851	1851	1
665	20230727	091900	14515588	1852	1852	1852	1852	0
666	20230727	091800	14515588	1852	1852	1852	1852	0
667	20230727	091700	14515588	1852	1852	1852	1852	0
668	20230727	091600	14515588	1852	1852	1852	1852	0
669	20230727	091500	14515588	1852	1852	1852	1852	1
670	20230727	091400	14513736	1825	1825	1825	1825	0
671	20230727	091300	14513736	1825	1825	1825	1825	0
672	20230727	091200	14513736	1825	1825	1825	1825	4
673	20230727	091100	14506436	1816	1825	1825	1816	13
674	20230727	091000	14482781	1860	1830	1860	1827	506
675	20230727	090900	13553081	1831	1833	1834	1829	12
676	20230727	090800	13531082	1832	1832	1832	1832	31
677	20230727	090700	13474290	1833	1833	1833	1833	0
678	20230727	090600	13474290	1833	1833	1833	1833	0
679	20230727	090500	13474290	1833	1833	1833	1833	5
680	20230727	090400	13465125	1834	1815	1834	1815	11
681	20230727	090300	13445141	1815	1823	1823	1815	2130
682	20230727	090200	9578487	1823	1823	1823	1823	1
683	20230727	090100	9576664	1815	1814	1815	1814	1135
684	20230727	090000	7517730	1815	1815	1815	1815	4142