KissMeData/265560/min/candle-20230727.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230727	202400	406345010	9690	9690	9690	9690	900
3	20230727	202300	406345010	9690	9690	9690	9690	0
4	20230727	202200	406345010	9690	9690	9690	9690	0
5	20230727	202100	406345010	9690	9690	9690	9690	0
6	20230727	202000	406345010	9690	9690	9690	9690	0
7	20230727	201900	406345010	9690	9690	9690	9690	0
8	20230727	201800	406345010	9690	9690	9690	9690	0
9	20230727	201700	406345010	9690	9690	9690	9690	0
10	20230727	201600	406345010	9690	9690	9690	9690	0
11	20230727	201500	406345010	9690	9690	9690	9690	0
12	20230727	201400	406345010	9690	9690	9690	9690	0
13	20230727	201300	406345010	9690	9690	9690	9690	0
14	20230727	201200	406345010	9690	9690	9690	9690	0
15	20230727	201100	406345010	9690	9690	9690	9690	0
16	20230727	201000	406345010	9690	9690	9690	9690	0
17	20230727	200900	406345010	9690	9690	9690	9690	0
18	20230727	200800	406345010	9690	9690	9690	9690	0
19	20230727	200700	406345010	9690	9690	9690	9690	0
20	20230727	200600	406345010	9690	9690	9690	9690	0
21	20230727	200500	406345010	9690	9690	9690	9690	0
22	20230727	200400	406345010	9690	9690	9690	9690	0
23	20230727	200300	406345010	9690	9690	9690	9690	0
24	20230727	200200	406345010	9690	9690	9690	9690	0
25	20230727	200100	406345010	9690	9690	9690	9690	0
26	20230727	200000	406345010	9690	9690	9690	9690	0
27	20230727	195900	406345010	9690	9690	9690	9690	0
28	20230727	195800	406345010	9690	9690	9690	9690	0
29	20230727	195700	406345010	9690	9690	9690	9690	0
30	20230727	195600	406345010	9690	9690	9690	9690	0
31	20230727	195500	406345010	9690	9690	9690	9690	0
32	20230727	195400	406345010	9690	9690	9690	9690	900
33	20230727	195300	406345010	9690	9690	9690	9690	0
34	20230727	195200	406345010	9690	9690	9690	9690	0
35	20230727	195100	406345010	9690	9690	9690	9690	0
36	20230727	195000	406345010	9690	9690	9690	9690	0
37	20230727	194900	406345010	9690	9690	9690	9690	0
38	20230727	194800	406345010	9690	9690	9690	9690	0
39	20230727	194700	406345010	9690	9690	9690	9690	0
40	20230727	194600	406345010	9690	9690	9690	9690	0
41	20230727	194500	406345010	9690	9690	9690	9690	0
42	20230727	194400	406345010	9690	9690	9690	9690	0
43	20230727	194300	406345010	9690	9690	9690	9690	0
44	20230727	194200	406345010	9690	9690	9690	9690	0
45	20230727	194100	406345010	9690	9690	9690	9690	0
46	20230727	194000	406345010	9690	9690	9690	9690	0
47	20230727	193900	406345010	9690	9690	9690	9690	0
48	20230727	193800	406345010	9690	9690	9690	9690	0
49	20230727	193700	406345010	9690	9690	9690	9690	0
50	20230727	193600	406345010	9690	9690	9690	9690	0
51	20230727	193500	406345010	9690	9690	9690	9690	0
52	20230727	193400	406345010	9690	9690	9690	9690	0
53	20230727	193300	406345010	9690	9690	9690	9690	0
54	20230727	193200	406345010	9690	9690	9690	9690	0
55	20230727	193100	406345010	9690	9690	9690	9690	0
56	20230727	193000	406345010	9690	9690	9690	9690	0
57	20230727	192900	406345010	9690	9690	9690	9690	0
58	20230727	192800	406345010	9690	9690	9690	9690	0
59	20230727	192700	406345010	9690	9690	9690	9690	0
60	20230727	192600	406345010	9690	9690	9690	9690	0
61	20230727	192500	406345010	9690	9690	9690	9690	0
62	20230727	192400	406345010	9690	9690	9690	9690	900
63	20230727	192300	406345010	9690	9690	9690	9690	0
64	20230727	192200	406345010	9690	9690	9690	9690	0
65	20230727	192100	406345010	9690	9690	9690	9690	0
66	20230727	192000	406345010	9690	9690	9690	9690	0
67	20230727	191900	406345010	9690	9690	9690	9690	0
68	20230727	191800	406345010	9690	9690	9690	9690	0
69	20230727	191700	406345010	9690	9690	9690	9690	0
70	20230727	191600	406345010	9690	9690	9690	9690	0
71	20230727	191500	406345010	9690	9690	9690	9690	0
72	20230727	191400	406345010	9690	9690	9690	9690	0
73	20230727	191300	406345010	9690	9690	9690	9690	0
74	20230727	191200	406345010	9690	9690	9690	9690	0
75	20230727	191100	406345010	9690	9690	9690	9690	0
76	20230727	191000	406345010	9690	9690	9690	9690	0
77	20230727	190900	406345010	9690	9690	9690	9690	0
78	20230727	190800	406345010	9690	9690	9690	9690	0
79	20230727	190700	406345010	9690	9690	9690	9690	0
80	20230727	190600	406345010	9690	9690	9690	9690	0
81	20230727	190500	406345010	9690	9690	9690	9690	0
82	20230727	190400	406345010	9690	9690	9690	9690	0
83	20230727	190300	406345010	9690	9690	9690	9690	0
84	20230727	190200	406345010	9690	9690	9690	9690	0
85	20230727	190100	406345010	9690	9690	9690	9690	0
86	20230727	190000	406345010	9690	9690	9690	9690	0
87	20230727	185900	406345010	9690	9690	9690	9690	0
88	20230727	185800	406345010	9690	9690	9690	9690	0
89	20230727	185700	406345010	9690	9690	9690	9690	0
90	20230727	185600	406345010	9690	9690	9690	9690	0
91	20230727	185500	406345010	9690	9690	9690	9690	0
92	20230727	185400	406345010	9690	9690	9690	9690	900
93	20230727	185300	406345010	9690	9690	9690	9690	0
94	20230727	185200	406345010	9690	9690	9690	9690	0
95	20230727	185100	406345010	9690	9690	9690	9690	0
96	20230727	185000	406345010	9690	9690	9690	9690	0
97	20230727	184900	406345010	9690	9690	9690	9690	0
98	20230727	184800	406345010	9690	9690	9690	9690	0
99	20230727	184700	406345010	9690	9690	9690	9690	0
100	20230727	184600	406345010	9690	9690	9690	9690	0
101	20230727	184500	406345010	9690	9690	9690	9690	0
102	20230727	184400	406345010	9690	9690	9690	9690	0
103	20230727	184300	406345010	9690	9690	9690	9690	0
104	20230727	184200	406345010	9690	9690	9690	9690	0
105	20230727	184100	406345010	9690	9690	9690	9690	0
106	20230727	184000	406345010	9690	9690	9690	9690	0
107	20230727	183900	406345010	9690	9690	9690	9690	0
108	20230727	183800	406345010	9690	9690	9690	9690	0
109	20230727	183700	406345010	9690	9690	9690	9690	0
110	20230727	183600	406345010	9690	9690	9690	9690	0
111	20230727	183500	406345010	9690	9690	9690	9690	0
112	20230727	183400	406345010	9690	9690	9690	9690	0
113	20230727	183300	406345010	9690	9690	9690	9690	0
114	20230727	183200	406345010	9690	9690	9690	9690	0
115	20230727	183100	406345010	9690	9690	9690	9690	0
116	20230727	183000	406345010	9690	9690	9690	9690	0
117	20230727	182900	406345010	9690	9690	9690	9690	0
118	20230727	182800	406345010	9690	9690	9690	9690	0
119	20230727	182700	406345010	9690	9690	9690	9690	0
120	20230727	182600	406345010	9690	9690	9690	9690	0
121	20230727	182500	406345010	9690	9690	9690	9690	0
122	20230727	182400	406345010	9690	9690	9690	9690	900
123	20230727	182300	406345010	9690	9690	9690	9690	0
124	20230727	182200	406345010	9690	9690	9690	9690	0
125	20230727	182100	406345010	9690	9690	9690	9690	0
126	20230727	182000	406345010	9690	9690	9690	9690	0
127	20230727	181900	406345010	9690	9690	9690	9690	0
128	20230727	181800	406345010	9690	9690	9690	9690	0
129	20230727	181700	406345010	9690	9690	9690	9690	0
130	20230727	181600	406345010	9690	9690	9690	9690	0
131	20230727	181500	406345010	9690	9690	9690	9690	0
132	20230727	181400	406345010	9690	9690	9690	9690	0
133	20230727	181300	406345010	9690	9690	9690	9690	0
134	20230727	181200	406345010	9690	9690	9690	9690	0
135	20230727	181100	406345010	9690	9690	9690	9690	0
136	20230727	181000	406345010	9690	9690	9690	9690	0
137	20230727	180900	406345010	9690	9690	9690	9690	0
138	20230727	180800	406345010	9690	9690	9690	9690	0
139	20230727	180700	406345010	9690	9690	9690	9690	0
140	20230727	180600	406345010	9690	9690	9690	9690	0
141	20230727	180500	406345010	9690	9690	9690	9690	0
142	20230727	180400	406345010	9690	9690	9690	9690	0
143	20230727	180300	406345010	9690	9690	9690	9690	0
144	20230727	180200	406345010	9690	9690	9690	9690	0
145	20230727	180100	406345010	9690	9690	9690	9690	0
146	20230727	180000	406345010	9690	9690	9690	9690	0
147	20230727	175900	406345010	9690	9690	9690	9690	0
148	20230727	175800	406345010	9690	9690	9690	9690	0
149	20230727	175700	406345010	9690	9690	9690	9690	0
150	20230727	175600	406345010	9690	9690	9690	9690	0
151	20230727	175500	406345010	9690	9690	9690	9690	0
152	20230727	175400	406345010	9690	9690	9690	9690	900
153	20230727	175300	406345010	9690	9690	9690	9690	0
154	20230727	175200	406345010	9690	9690	9690	9690	0
155	20230727	175100	406345010	9690	9690	9690	9690	0
156	20230727	175000	406345010	9690	9690	9690	9690	0
157	20230727	174900	406345010	9690	9690	9690	9690	0
158	20230727	174800	406345010	9690	9690	9690	9690	0
159	20230727	174700	406345010	9690	9690	9690	9690	0
160	20230727	174600	406345010	9690	9690	9690	9690	0
161	20230727	174500	406345010	9690	9690	9690	9690	0
162	20230727	174400	406345010	9690	9690	9690	9690	0
163	20230727	174300	406345010	9690	9690	9690	9690	0
164	20230727	174200	406345010	9690	9690	9690	9690	0
165	20230727	174100	406345010	9690	9690	9690	9690	0
166	20230727	174000	406345010	9690	9690	9690	9690	0
167	20230727	173900	406345010	9690	9690	9690	9690	0
168	20230727	173800	406345010	9690	9690	9690	9690	0
169	20230727	173700	406345010	9690	9690	9690	9690	0
170	20230727	173600	406345010	9690	9690	9690	9690	0
171	20230727	173500	406345010	9690	9690	9690	9690	0
172	20230727	173400	406345010	9690	9690	9690	9690	0
173	20230727	173300	406345010	9690	9690	9690	9690	0
174	20230727	173200	406345010	9690	9690	9690	9690	0
175	20230727	173100	406345010	9690	9690	9690	9690	0
176	20230727	173000	406345010	9690	9690	9690	9690	0
177	20230727	172900	406345010	9690	9690	9690	9690	0
178	20230727	172800	406345010	9690	9690	9690	9690	0
179	20230727	172700	406345010	9690	9690	9690	9690	0
180	20230727	172600	406345010	9690	9690	9690	9690	0
181	20230727	172500	406345010	9690	9690	9690	9690	0
182	20230727	172400	406345010	9690	9690	9690	9690	900
183	20230727	172300	406345010	9690	9690	9690	9690	0
184	20230727	172200	406345010	9690	9690	9690	9690	0
185	20230727	172100	406345010	9690	9690	9690	9690	0
186	20230727	172000	406345010	9690	9690	9690	9690	0
187	20230727	171900	406345010	9690	9690	9690	9690	0
188	20230727	171800	406345010	9690	9690	9690	9690	0
189	20230727	171700	406345010	9690	9690	9690	9690	0
190	20230727	171600	406345010	9690	9690	9690	9690	0
191	20230727	171500	406345010	9690	9690	9690	9690	0
192	20230727	171400	406345010	9690	9690	9690	9690	0
193	20230727	171300	406345010	9690	9690	9690	9690	0
194	20230727	171200	406345010	9690	9690	9690	9690	0
195	20230727	171100	406345010	9690	9690	9690	9690	0
196	20230727	171000	406345010	9690	9690	9690	9690	0
197	20230727	170900	406345010	9690	9690	9690	9690	0
198	20230727	170800	406345010	9690	9690	9690	9690	0
199	20230727	170700	406345010	9690	9690	9690	9690	0
200	20230727	170600	406345010	9690	9690	9690	9690	0
201	20230727	170500	406345010	9690	9690	9690	9690	0
202	20230727	170400	406345010	9690	9690	9690	9690	0
203	20230727	170300	406345010	9690	9690	9690	9690	0
204	20230727	170200	406345010	9690	9690	9690	9690	0
205	20230727	170100	406345010	9690	9690	9690	9690	0
206	20230727	170000	406345010	9690	9690	9690	9690	0
207	20230727	165900	406345010	9690	9690	9690	9690	0
208	20230727	165800	406345010	9690	9690	9690	9690	0
209	20230727	165700	406345010	9690	9690	9690	9690	0
210	20230727	165600	406345010	9690	9690	9690	9690	0
211	20230727	165500	406345010	9690	9690	9690	9690	0
212	20230727	165400	406345010	9690	9690	9690	9690	900
213	20230727	165300	406345010	9690	9690	9690	9690	0
214	20230727	165200	406345010	9690	9690	9690	9690	0
215	20230727	165100	406345010	9690	9690	9690	9690	0
216	20230727	165000	406345010	9690	9690	9690	9690	0
217	20230727	164900	406345010	9690	9690	9690	9690	0
218	20230727	164800	406345010	9690	9690	9690	9690	0
219	20230727	164700	406345010	9690	9690	9690	9690	0
220	20230727	164600	406345010	9690	9690	9690	9690	0
221	20230727	164500	406345010	9690	9690	9690	9690	0
222	20230727	164400	406345010	9690	9690	9690	9690	0
223	20230727	164300	406345010	9690	9690	9690	9690	0
224	20230727	164200	406345010	9690	9690	9690	9690	0
225	20230727	164100	406345010	9690	9690	9690	9690	0
226	20230727	164000	406345010	9690	9690	9690	9690	0
227	20230727	163900	406345010	9690	9690	9690	9690	0
228	20230727	163800	406345010	9690	9690	9690	9690	0
229	20230727	163700	406345010	9690	9690	9690	9690	0
230	20230727	163600	406345010	9690	9690	9690	9690	0
231	20230727	163500	406345010	9690	9690	9690	9690	0
232	20230727	163400	406345010	9690	9690	9690	9690	0
233	20230727	163300	406345010	9690	9690	9690	9690	0
234	20230727	163200	406345010	9690	9690	9690	9690	0
235	20230727	163100	406345010	9690	9690	9690	9690	0
236	20230727	163000	406345010	9690	9690	9690	9690	0
237	20230727	162900	406345010	9690	9690	9690	9690	0
238	20230727	162800	406345010	9690	9690	9690	9690	0
239	20230727	162700	406345010	9690	9690	9690	9690	0
240	20230727	162600	406345010	9690	9690	9690	9690	0
241	20230727	162500	406345010	9690	9690	9690	9690	0
242	20230727	162400	406345010	9690	9690	9690	9690	900
243	20230727	162300	406345010	9690	9690	9690	9690	0
244	20230727	162200	406345010	9690	9690	9690	9690	0
245	20230727	162100	406345010	9690	9690	9690	9690	0
246	20230727	162000	406345010	9690	9690	9690	9690	0
247	20230727	161900	406345010	9690	9690	9690	9690	0
248	20230727	161800	406345010	9690	9690	9690	9690	0
249	20230727	161700	406345010	9690	9690	9690	9690	0
250	20230727	161600	406345010	9690	9690	9690	9690	0
251	20230727	161500	406345010	9690	9690	9690	9690	0
252	20230727	161400	406345010	9690	9690	9690	9690	0
253	20230727	161300	406345010	9690	9690	9690	9690	0
254	20230727	161200	406345010	9690	9690	9690	9690	0
255	20230727	161100	406345010	9690	9690	9690	9690	0
256	20230727	161000	406345010	9690	9690	9690	9690	0
257	20230727	160900	406345010	9690	9690	9690	9690	0
258	20230727	160800	406345010	9690	9690	9690	9690	0
259	20230727	160700	406345010	9690	9690	9690	9690	0
260	20230727	160600	406345010	9690	9690	9690	9690	0
261	20230727	160500	406345010	9690	9690	9690	9690	0
262	20230727	160400	406345010	9690	9690	9690	9690	0
263	20230727	160300	406345010	9690	9690	9690	9690	0
264	20230727	160200	406345010	9690	9690	9690	9690	0
265	20230727	160100	406345010	9690	9690	9690	9690	0
266	20230727	160000	406345010	9690	9690	9690	9690	0
267	20230727	155900	406345010	9690	9690	9690	9690	0
268	20230727	155800	406345010	9690	9690	9690	9690	0
269	20230727	155700	406345010	9690	9690	9690	9690	0
270	20230727	155600	406345010	9690	9690	9690	9690	0
271	20230727	155500	406345010	9690	9690	9690	9690	0
272	20230727	155400	406345010	9690	9690	9690	9690	900
273	20230727	155300	406345010	9690	9690	9690	9690	0
274	20230727	155200	406345010	9690	9690	9690	9690	0
275	20230727	155100	406345010	9690	9690	9690	9690	0
276	20230727	155000	406345010	9690	9690	9690	9690	0
277	20230727	154900	406345010	9690	9690	9690	9690	0
278	20230727	154800	406345010	9690	9690	9690	9690	0
279	20230727	154700	406345010	9690	9690	9690	9690	0
280	20230727	154600	406345010	9690	9690	9690	9690	0
281	20230727	154500	406345010	9690	9690	9690	9690	0
282	20230727	154400	406345010	9690	9690	9690	9690	0
283	20230727	154300	406345010	9690	9690	9690	9690	0
284	20230727	154200	406345010	9690	9690	9690	9690	0
285	20230727	154100	406345010	9690	9690	9690	9690	0
286	20230727	154000	406345010	9690	9690	9690	9690	0
287	20230727	153900	406345010	9690	9690	9690	9690	0
288	20230727	153800	406345010	9690	9690	9690	9690	0
289	20230727	153700	406345010	9690	9690	9690	9690	0
290	20230727	153600	406345010	9690	9690	9690	9690	0
291	20230727	153500	406345010	9690	9690	9690	9690	0
292	20230727	153400	406345010	9690	9690	9690	9690	0
293	20230727	153300	406345010	9690	9690	9690	9690	0
294	20230727	153200	406345010	9690	9690	9690	9690	0
295	20230727	153100	406345010	9690	9690	9690	9690	0
296	20230727	153000	406345010	9690	9690	9690	9690	900
297	20230727	152900	397624010	9690	9690	9690	9690	0
298	20230727	152800	397624010	9690	9690	9690	9690	0
299	20230727	152700	397624010	9690	9690	9690	9690	0
300	20230727	152600	397624010	9690	9690	9690	9690	0
301	20230727	152500	397624010	9690	9690	9690	9690	0
302	20230727	152400	397624010	9690	9690	9690	9690	0
303	20230727	152300	397624010	9690	9690	9690	9690	0
304	20230727	152200	397624010	9690	9690	9690	9690	0
305	20230727	152100	397624010	9690	9690	9690	9690	0
306	20230727	152000	397624010	9690	9690	9690	9690	0
307	20230727	151900	397624010	9690	9690	9690	9690	535
308	20230727	151800	392439860	9690	9690	9690	9690	178
309	20230727	151700	390715040	9690	9690	9700	9690	195
310	20230727	151600	388824590	9700	9690	9700	9690	152
311	20230727	151500	387351610	9690	9690	9690	9690	70
312	20230727	151400	386673310	9690	9700	9700	9690	1042
313	20230727	151300	376574080	9700	9710	9710	9700	23
314	20230727	151200	376350920	9710	9710	9710	9710	234
315	20230727	151100	374078780	9720	9720	9720	9720	201
316	20230727	151000	372125060	9720	9720	9720	9720	0
317	20230727	150900	372125060	9720	9720	9720	9720	0
318	20230727	150800	372125060	9720	9720	9720	9720	1350
319	20230727	150700	359003060	9720	9720	9720	9720	0
320	20230727	150600	359003060	9720	9720	9720	9720	10
321	20230727	150500	358905860	9720	9720	9720	9720	123
322	20230727	150400	357710300	9740	9740	9740	9740	8
323	20230727	150300	357632380	9730	9730	9730	9730	25
324	20230727	150200	357389130	9730	9730	9730	9730	215
325	20230727	150100	355297180	9730	9730	9730	9730	0
326	20230727	150000	355297180	9730	9730	9730	9730	0
327	20230727	145900	355297180	9730	9730	9730	9730	0
328	20230727	145800	355297180	9730	9730	9730	9730	0
329	20230727	145700	355297180	9730	9730	9730	9730	0
330	20230727	145600	355297180	9730	9730	9730	9730	0
331	20230727	145500	355297180	9730	9730	9730	9730	0
332	20230727	145400	355297180	9730	9730	9730	9730	500
333	20230727	145300	350432180	9730	9730	9730	9730	0
334	20230727	145200	350432180	9730	9730	9730	9730	4
335	20230727	145100	350393260	9730	9730	9730	9730	9
336	20230727	145000	350305690	9740	9740	9740	9740	387
337	20230727	144900	346536310	9730	9730	9730	9730	0
338	20230727	144800	346536310	9730	9730	9730	9730	12
339	20230727	144700	346419550	9730	9730	9730	9730	0
340	20230727	144600	346419550	9730	9730	9730	9730	0
341	20230727	144500	346419550	9730	9730	9730	9730	0
342	20230727	144400	346419550	9730	9730	9730	9730	0
343	20230727	144300	346419550	9730	9750	9750	9730	520
344	20230727	144200	341358860	9750	9750	9750	9750	0
345	20230727	144100	341358860	9750	9750	9750	9750	0
346	20230727	144000	341358860	9750	9750	9750	9750	2
347	20230727	143900	341339360	9750	9750	9750	9750	0
348	20230727	143800	341339360	9750	9760	9760	9750	131
349	20230727	143700	340060930	9760	9760	9760	9760	60
350	20230727	143600	339475330	9770	9770	9770	9770	0
351	20230727	143500	339475330	9770	9770	9770	9770	0
352	20230727	143400	339475330	9770	9770	9770	9770	1
353	20230727	143300	339465560	9770	9770	9770	9770	0
354	20230727	143200	339465560	9770	9770	9770	9770	1
355	20230727	143100	339455790	9770	9770	9770	9770	0
356	20230727	143000	339455790	9770	9770	9770	9770	2
357	20230727	142900	339436250	9770	9770	9770	9770	0
358	20230727	142800	339436250	9770	9770	9770	9770	0
359	20230727	142700	339436250	9770	9770	9770	9770	0
360	20230727	142600	339436250	9770	9770	9770	9770	1
361	20230727	142500	339426480	9770	9770	9770	9770	0
362	20230727	142400	339426480	9770	9770	9770	9770	0
363	20230727	142300	339426480	9770	9770	9770	9770	16
364	20230727	142200	339270160	9770	9770	9770	9770	10
365	20230727	142100	339172460	9770	9770	9770	9770	0
366	20230727	142000	339172460	9770	9770	9770	9770	0
367	20230727	141900	339172460	9770	9770	9770	9770	0
368	20230727	141800	339172460	9770	9770	9770	9770	0
369	20230727	141700	339172460	9770	9770	9770	9770	0
370	20230727	141600	339172460	9770	9770	9770	9770	0
371	20230727	141500	339172460	9770	9770	9770	9770	0
372	20230727	141400	339172460	9770	9770	9770	9770	0
373	20230727	141300	339172460	9770	9770	9770	9770	0
374	20230727	141200	339172460	9770	9770	9770	9770	0
375	20230727	141100	339172460	9770	9770	9770	9770	0
376	20230727	141000	339172460	9770	9770	9770	9770	0
377	20230727	140900	339172460	9770	9770	9770	9770	0
378	20230727	140800	339172460	9770	9770	9770	9770	2
379	20230727	140700	339152920	9760	9760	9760	9760	0
380	20230727	140600	339152920	9760	9760	9760	9760	0
381	20230727	140500	339152920	9760	9760	9760	9760	20
382	20230727	140400	338957720	9760	9760	9760	9760	0
383	20230727	140300	338957720	9760	9760	9760	9760	0
384	20230727	140200	338957720	9760	9760	9760	9760	0
385	20230727	140100	338957720	9760	9760	9760	9760	0
386	20230727	140000	338957720	9760	9750	9760	9750	350
387	20230727	135900	335541730	9750	9750	9750	9750	0
388	20230727	135800	335541730	9750	9750	9750	9750	0
389	20230727	135700	335541730	9750	9750	9750	9750	0
390	20230727	135600	335541730	9750	9750	9750	9750	1
391	20230727	135500	335531980	9750	9750	9750	9750	0
392	20230727	135400	335531980	9750	9750	9750	9750	0
393	20230727	135300	335531980	9750	9750	9750	9750	1
394	20230727	135200	335522230	9730	9730	9730	9730	0
395	20230727	135100	335522230	9730	9730	9730	9730	0
396	20230727	135000	335522230	9730	9730	9730	9730	1
397	20230727	134900	335512500	9740	9740	9740	9740	0
398	20230727	134800	335512500	9740	9740	9740	9740	0
399	20230727	134700	335512500	9740	9740	9740	9740	503
400	20230727	134600	330613280	9730	9730	9730	9730	746
401	20230727	134500	323354700	9720	9720	9720	9720	0
402	20230727	134400	323354700	9720	9720	9720	9720	20
403	20230727	134300	323160300	9730	9730	9730	9730	10
404	20230727	134200	323063000	9730	9730	9730	9730	0
405	20230727	134100	323063000	9730	9730	9730	9730	270
406	20230727	134000	320435900	9730	9730	9730	9730	0
407	20230727	133900	320435900	9730	9730	9730	9730	18
408	20230727	133800	320260760	9730	9730	9730	9730	380
409	20230727	133700	316563360	9730	9730	9730	9730	0
410	20230727	133600	316563360	9730	9730	9730	9730	11
411	20230727	133500	316456330	9730	9730	9730	9730	0
412	20230727	133400	316456330	9730	9730	9730	9730	0
413	20230727	133300	316456330	9730	9730	9730	9730	0
414	20230727	133200	316456330	9730	9730	9730	9730	0
415	20230727	133100	316456330	9730	9730	9730	9730	0
416	20230727	133000	316456330	9730	9730	9730	9730	182
417	20230727	132900	314685470	9740	9740	9740	9740	0
418	20230727	132800	314685470	9740	9740	9740	9740	0
419	20230727	132700	314685470	9740	9740	9740	9740	500
420	20230727	132600	309815470	9740	9740	9740	9740	0
421	20230727	132500	309815470	9740	9740	9740	9740	0
422	20230727	132400	309815470	9740	9740	9740	9740	0
423	20230727	132300	309815470	9740	9740	9740	9740	0
424	20230727	132200	309815470	9740	9740	9740	9740	0
425	20230727	132100	309815470	9740	9740	9740	9740	23
426	20230727	132000	309591450	9730	9730	9730	9730	100
427	20230727	131900	308618450	9730	9730	9730	9730	20
428	20230727	131800	308423850	9720	9730	9730	9720	504
429	20230727	131700	303519970	9720	9730	9730	9720	259
430	20230727	131600	301000280	9730	9730	9730	9730	499
431	20230727	131500	296145010	9730	9730	9730	9730	1
432	20230727	131400	296135280	9720	9720	9740	9720	277
433	20230727	131300	293442570	9720	9720	9720	9720	0
434	20230727	131200	293442570	9720	9720	9720	9720	0
435	20230727	131100	293442570	9720	9720	9720	9720	0
436	20230727	131000	293442570	9720	9720	9720	9720	22
437	20230727	130900	293228730	9740	9730	9740	9730	95
438	20230727	130800	292304280	9740	9740	9740	9740	0
439	20230727	130700	292304280	9740	9740	9740	9740	0
440	20230727	130600	292304280	9740	9740	9740	9740	10
441	20230727	130500	292206880	9740	9740	9740	9740	10
442	20230727	130400	292109480	9740	9740	9740	9740	0
443	20230727	130300	292109480	9740	9740	9740	9740	0
444	20230727	130200	292109480	9740	9740	9740	9740	0
445	20230727	130100	292109480	9740	9740	9740	9740	110
446	20230727	130000	291038080	9740	9740	9740	9740	10
447	20230727	125900	290940680	9740	9740	9740	9740	200
448	20230727	125800	288992680	9740	9740	9740	9740	0
449	20230727	125700	288992680	9740	9740	9740	9740	4
450	20230727	125600	288953720	9760	9760	9760	9760	132
451	20230727	125500	287665400	9760	9760	9760	9760	10
452	20230727	125400	287567800	9760	9760	9760	9760	0
453	20230727	125300	287567800	9760	9760	9760	9760	10
454	20230727	125200	287470200	9740	9740	9740	9740	0
455	20230727	125100	287470200	9740	9740	9740	9740	0
456	20230727	125000	287470200	9740	9740	9740	9740	0
457	20230727	124900	287470200	9740	9740	9740	9740	100
458	20230727	124800	286496200	9740	9740	9740	9740	5
459	20230727	124700	286447500	9730	9730	9730	9730	0
460	20230727	124600	286447500	9730	9730	9730	9730	7
461	20230727	124500	286379390	9730	9730	9730	9730	0
462	20230727	124400	286379390	9730	9730	9730	9730	0
463	20230727	124300	286379390	9730	9730	9730	9730	21
464	20230727	124200	286175060	9730	9730	9730	9730	36
465	20230727	124100	285824780	9730	9730	9730	9730	212
466	20230727	124000	283762020	9750	9750	9750	9750	0
467	20230727	123900	283762020	9750	9750	9750	9750	5
468	20230727	123800	283713270	9750	9750	9750	9750	2
469	20230727	123700	283693770	9760	9760	9760	9760	0
470	20230727	123600	283693770	9760	9760	9760	9760	1
471	20230727	123500	283684010	9750	9750	9750	9750	4
472	20230727	123400	283645010	9750	9750	9750	9750	0
473	20230727	123300	283645010	9750	9750	9750	9750	0
474	20230727	123200	283645010	9750	9750	9750	9750	0
475	20230727	123100	283645010	9750	9740	9750	9740	391
476	20230727	123000	279833760	9720	9720	9720	9720	0
477	20230727	122900	279833760	9720	9720	9720	9720	0
478	20230727	122800	279833760	9720	9720	9720	9720	0
479	20230727	122700	279833760	9720	9720	9720	9720	0
480	20230727	122600	279833760	9720	9720	9720	9720	386
481	20230727	122500	276081840	9720	9720	9720	9720	80
482	20230727	122400	275304240	9720	9720	9720	9720	0
483	20230727	122300	275304240	9720	9720	9720	9720	0
484	20230727	122200	275304240	9720	9720	9720	9720	250
485	20230727	122100	272874240	9720	9720	9720	9720	120
486	20230727	122000	271707840	9740	9740	9740	9740	0
487	20230727	121900	271707840	9740	9740	9740	9740	0
488	20230727	121800	271707840	9740	9740	9740	9740	66
489	20230727	121700	271065000	9740	9720	9740	9720	991
490	20230727	121600	261422960	9740	9740	9740	9740	0
491	20230727	121500	261422960	9740	9740	9740	9740	0
492	20230727	121400	261422960	9740	9740	9740	9740	1
493	20230727	121300	261413220	9720	9720	9720	9720	50
494	20230727	121200	260927220	9720	9720	9720	9720	10
495	20230727	121100	260830020	9720	9720	9720	9720	102
496	20230727	121000	259838580	9720	9740	9740	9720	92
497	20230727	120900	258943580	9730	9740	9740	9730	413
498	20230727	120800	254923160	9740	9740	9740	9740	0
499	20230727	120700	254923160	9740	9750	9750	9740	105
500	20230727	120600	253900410	9740	9740	9740	9740	348
501	20230727	120500	250510890	9750	9750	9750	9750	140
502	20230727	120400	249145890	9760	9760	9760	9760	0
503	20230727	120300	249145890	9760	9760	9760	9760	10
504	20230727	120200	249048290	9770	9770	9770	9770	4
505	20230727	120100	249009210	9770	9770	9770	9770	8
506	20230727	120000	248931050	9770	9770	9770	9770	25
507	20230727	115900	248686800	9780	9780	9780	9780	0
508	20230727	115800	248686800	9780	9780	9780	9780	0
509	20230727	115700	248686800	9780	9780	9780	9780	0
510	20230727	115600	248686800	9780	9780	9780	9780	4
511	20230727	115500	248647680	9800	9780	9800	9780	11
512	20230727	115400	248539900	9800	9800	9800	9800	0
513	20230727	115300	248539900	9800	9800	9800	9800	1
514	20230727	115200	248530100	9800	9800	9800	9800	0
515	20230727	115100	248530100	9800	9800	9800	9800	222
516	20230727	115000	246354500	9800	9800	9800	9800	3
517	20230727	114900	246325100	9800	9790	9800	9790	14
518	20230727	114800	246188010	9790	9790	9790	9790	1
519	20230727	114700	246178220	9760	9760	9760	9760	0
520	20230727	114600	246178220	9760	9760	9760	9760	0
521	20230727	114500	246178220	9760	9760	9760	9760	0
522	20230727	114400	246178220	9760	9740	9760	9740	1183
523	20230727	114300	234642920	9730	9730	9730	9730	0
524	20230727	114200	234642920	9730	9730	9730	9730	0
525	20230727	114100	234642920	9730	9740	9740	9730	2
526	20230727	114000	234623450	9740	9740	9740	9740	7
527	20230727	113900	234555270	9740	9740	9740	9740	0
528	20230727	113800	234555270	9740	9740	9740	9740	0
529	20230727	113700	234555270	9740	9730	9740	9730	3
530	20230727	113600	234526070	9730	9730	9730	9730	100
531	20230727	113500	233553070	9730	9730	9730	9730	260
532	20230727	113400	231023270	9740	9740	9740	9740	1
533	20230727	113300	231013530	9740	9740	9740	9740	0
534	20230727	113200	231013530	9740	9740	9740	9740	0
535	20230727	113100	231013530	9740	9740	9740	9740	1
536	20230727	113000	231003790	9740	9730	9740	9730	113
537	20230727	112900	229904290	9730	9730	9730	9730	6
538	20230727	112800	229845910	9730	9730	9730	9730	0
539	20230727	112700	229845910	9730	9730	9730	9730	500
540	20230727	112600	224980910	9740	9740	9740	9740	5
541	20230727	112500	224932210	9740	9740	9740	9740	0
542	20230727	112400	224932210	9740	9740	9740	9740	0
543	20230727	112300	224932210	9740	9730	9740	9730	191
544	20230727	112200	223073280	9730	9730	9730	9730	0
545	20230727	112100	223073280	9730	9730	9730	9730	79
546	20230727	112000	222304610	9730	9730	9730	9730	67
547	20230727	111900	221652700	9730	9730	9730	9730	0
548	20230727	111800	221652700	9730	9730	9730	9730	0
549	20230727	111700	221652700	9730	9730	9730	9730	365
550	20230727	111600	218101250	9740	9740	9740	9740	1
551	20230727	111500	218091510	9740	9740	9740	9740	210
552	20230727	111400	216046110	9740	9740	9740	9740	11
553	20230727	111300	215938970	9740	9740	9740	9740	0
554	20230727	111200	215938970	9740	9740	9740	9740	0
555	20230727	111100	215938970	9740	9740	9740	9740	0
556	20230727	111000	215938970	9740	9740	9740	9740	3
557	20230727	110900	215909750	9740	9740	9740	9740	2
558	20230727	110800	215890270	9750	9750	9750	9750	0
559	20230727	110700	215890270	9750	9750	9750	9750	1
560	20230727	110600	215880520	9750	9750	9750	9750	11
561	20230727	110500	215773270	9750	9750	9750	9750	0
562	20230727	110400	215773270	9750	9750	9750	9750	0
563	20230727	110300	215773270	9750	9750	9750	9750	400
564	20230727	110200	211873270	9750	9750	9750	9750	0
565	20230727	110100	211873270	9750	9750	9750	9750	0
566	20230727	110000	211873270	9750	9750	9750	9750	0
567	20230727	105900	211873270	9750	9750	9750	9750	0
568	20230727	105800	211873270	9750	9750	9750	9750	12
569	20230727	105700	211756270	9750	9750	9750	9750	1
570	20230727	105600	211746520	9750	9750	9750	9750	1
571	20230727	105500	211736770	9740	9730	9740	9730	241
572	20230727	105400	209390430	9720	9720	9720	9720	113
573	20230727	105300	208292070	9720	9720	9720	9720	490
574	20230727	105200	203529270	9730	9730	9730	9730	21
575	20230727	105100	203324940	9740	9740	9740	9740	0
576	20230727	105000	203324940	9740	9740	9740	9740	0
577	20230727	104900	203324940	9740	9740	9740	9740	0
578	20230727	104800	203324940	9740	9740	9740	9740	0
579	20230727	104700	203324940	9740	9740	9740	9740	0
580	20230727	104600	203324940	9740	9740	9740	9740	0
581	20230727	104500	203324940	9740	9740	9740	9740	100
582	20230727	104400	202350940	9740	9740	9740	9740	314
583	20230727	104300	199292580	9740	9730	9740	9730	801
584	20230727	104200	191492830	9720	9720	9720	9720	1
585	20230727	104100	191483110	9710	9710	9710	9710	0
586	20230727	104000	191483110	9710	9710	9710	9710	0
587	20230727	103900	191483110	9710	9720	9720	9710	476
588	20230727	103800	186856640	9710	9720	9720	9710	315
589	20230727	103700	183797840	9720	9720	9730	9720	44
590	20230727	103600	183370150	9720	9730	9730	9720	102
591	20230727	103500	182378690	9740	9740	9740	9740	110
592	20230727	103400	181307290	9740	9730	9740	9730	106
593	20230727	103300	180275850	9740	9740	9740	9740	0
594	20230727	103200	180275850	9740	9740	9740	9740	0
595	20230727	103100	180275850	9740	9720	9740	9720	669
596	20230727	103000	173763560	9720	9720	9720	9720	7
597	20230727	102900	173695520	9720	9720	9720	9720	0
598	20230727	102800	173695520	9720	9730	9730	9720	50
599	20230727	102700	173209320	9730	9720	9730	9710	518
600	20230727	102600	168175320	9720	9720	9720	9720	190
601	20230727	102500	166328520	9720	9680	9720	9680	1277
602	20230727	102400	153925800	9710	9710	9710	9710	0
603	20230727	102300	153925800	9710	9690	9710	9690	1443
604	20230727	102200	139936930	9680	9680	9680	9680	0
605	20230727	102100	139936930	9680	9670	9680	9670	382
606	20230727	102000	136239290	9670	9670	9670	9670	200
607	20230727	101900	134305290	9670	9670	9670	9670	100
608	20230727	101800	133338290	9660	9660	9660	9660	0
609	20230727	101700	133338290	9660	9660	9660	9660	0
610	20230727	101600	133338290	9660	9660	9660	9660	0
611	20230727	101500	133338290	9660	9670	9670	9660	20
612	20230727	101400	133145040	9680	9680	9680	9680	1
613	20230727	101300	133135360	9680	9680	9680	9680	236
614	20230727	101200	130850880	9680	9660	9680	9660	383
615	20230727	101100	127150760	9640	9640	9640	9640	1
616	20230727	101000	127141120	9660	9660	9660	9660	0
617	20230727	100900	127141120	9660	9660	9660	9660	0
618	20230727	100800	127141120	9660	9650	9660	9650	1605
619	20230727	100700	111652030	9650	9640	9650	9640	140
620	20230727	100600	110302220	9630	9630	9630	9630	300
621	20230727	100500	107413220	9630	9630	9640	9630	205
622	20230727	100400	105439050	9640	9640	9640	9630	204
623	20230727	100300	103472500	9640	9640	9640	9640	13
624	20230727	100200	103347180	9640	9640	9640	9640	31
625	20230727	100100	103048340	9640	9640	9640	9640	0
626	20230727	100000	103048340	9640	9640	9640	9640	0
627	20230727	095900	103048340	9640	9640	9640	9640	0
628	20230727	095800	103048340	9640	9640	9640	9640	0
629	20230727	095700	103048340	9640	9640	9640	9640	480
630	20230727	095600	98421140	9650	9650	9650	9650	0
631	20230727	095500	98421140	9650	9650	9650	9650	20
632	20230727	095400	98228140	9650	9650	9650	9650	152
633	20230727	095300	96761340	9650	9650	9650	9650	54
634	20230727	095200	96240240	9650	9670	9670	9650	886
635	20230727	095100	87683540	9670	9670	9670	9670	1
636	20230727	095000	87673870	9670	9670	9670	9670	2
637	20230727	094900	87654530	9670	9670	9670	9670	0
638	20230727	094800	87654530	9670	9670	9670	9670	131
639	20230727	094700	86387760	9680	9680	9680	9680	198
640	20230727	094600	84471120	9670	9670	9670	9640	561
641	20230727	094500	79051310	9670	9670	9670	9670	0
642	20230727	094400	79051310	9670	9670	9670	9670	24
643	20230727	094300	78819230	9670	9670	9670	9670	50
644	20230727	094200	78335730	9670	9670	9670	9670	0
645	20230727	094100	78335730	9670	9670	9670	9670	106
646	20230727	094000	77310710	9670	9670	9670	9670	0
647	20230727	093900	77310710	9670	9650	9670	9650	260
648	20230727	093800	74798190	9650	9650	9650	9650	103
649	20230727	093700	73804240	9640	9640	9640	9640	0
650	20230727	093600	73804240	9640	9640	9640	9640	425
651	20230727	093500	69707240	9640	9640	9640	9640	1
652	20230727	093400	69697600	9620	9620	9620	9620	9
653	20230727	093300	69611020	9610	9610	9610	9610	29
654	20230727	093200	69332330	9620	9620	9620	9620	1
655	20230727	093100	69322710	9630	9610	9630	9610	456
656	20230727	093000	64937430	9620	9620	9620	9620	1
657	20230727	092900	64927810	9630	9630	9630	9630	1
658	20230727	092800	64918180	9610	9610	9610	9610	0
659	20230727	092700	64918180	9610	9630	9630	9610	107
660	20230727	092600	63889890	9620	9620	9620	9620	37
661	20230727	092500	63533950	9630	9630	9630	9630	12
662	20230727	092400	63418390	9630	9630	9630	9630	0
663	20230727	092300	63418390	9630	9630	9630	9630	205
664	20230727	092200	61444240	9610	9610	9610	9610	0
665	20230727	092100	61444240	9610	9600	9620	9600	570
666	20230727	092000	55963580	9600	9600	9600	9600	100
667	20230727	091900	55003580	9600	9590	9600	9590	68
668	20230727	091800	54350790	9600	9570	9600	9570	369
669	20230727	091700	50817800	9560	9550	9560	9550	84
670	20230727	091600	50015260	9550	9550	9550	9550	0
671	20230727	091500	50015260	9550	9550	9550	9550	61
672	20230727	091400	49432710	9490	9490	9490	9490	0
673	20230727	091300	49432710	9490	9490	9490	9490	0
674	20230727	091200	49432710	9490	9500	9500	9490	143
675	20230727	091100	48075340	9490	9480	9490	9480	373
676	20230727	091000	44539290	9480	9480	9480	9480	0
677	20230727	090900	44539290	9480	9530	9530	9480	1717
678	20230727	090800	28254260	9550	9560	9560	9550	530
679	20230727	090700	23192700	9590	9540	9590	9540	220
680	20230727	090600	21090880	9540	9590	9590	9540	309
681	20230727	090500	18139820	9590	9590	9590	9590	2
682	20230727	090400	18120640	9600	9580	9600	9580	324
683	20230727	090300	15011240	9580	9600	9600	9580	255
684	20230727	090200	12568320	9590	9550	9590	9550	432
685	20230727	090100	8435440	9530	9470	9530	9470	406
686	20230727	090000	4578460	9460	9440	9460	9440	485