KissMeData/299170/min/candle-20230726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230726	203100	416309035	1865	1865	1865	1865	706
3	20230726	203000	416309035	1865	1865	1865	1865	0
4	20230726	202900	416309035	1865	1865	1865	1865	0
5	20230726	202800	416309035	1865	1865	1865	1865	0
6	20230726	202700	416309035	1865	1865	1865	1865	0
7	20230726	202600	416309035	1865	1865	1865	1865	0
8	20230726	202500	416309035	1865	1865	1865	1865	0
9	20230726	202400	416309035	1865	1865	1865	1865	0
10	20230726	202300	416309035	1865	1865	1865	1865	0
11	20230726	202200	416309035	1865	1865	1865	1865	0
12	20230726	202100	416309035	1865	1865	1865	1865	0
13	20230726	202000	416309035	1865	1865	1865	1865	0
14	20230726	201900	416309035	1865	1865	1865	1865	0
15	20230726	201800	416309035	1865	1865	1865	1865	0
16	20230726	201700	416309035	1865	1865	1865	1865	0
17	20230726	201600	416309035	1865	1865	1865	1865	0
18	20230726	201500	416309035	1865	1865	1865	1865	0
19	20230726	201400	416309035	1865	1865	1865	1865	0
20	20230726	201300	416309035	1865	1865	1865	1865	0
21	20230726	201200	416309035	1865	1865	1865	1865	0
22	20230726	201100	416309035	1865	1865	1865	1865	0
23	20230726	201000	416309035	1865	1865	1865	1865	0
24	20230726	200900	416309035	1865	1865	1865	1865	0
25	20230726	200800	416309035	1865	1865	1865	1865	0
26	20230726	200700	416309035	1865	1865	1865	1865	0
27	20230726	200600	416309035	1865	1865	1865	1865	0
28	20230726	200500	416309035	1865	1865	1865	1865	0
29	20230726	200400	416309035	1865	1865	1865	1865	0
30	20230726	200300	416309035	1865	1865	1865	1865	0
31	20230726	200200	416309035	1865	1865	1865	1865	0
32	20230726	200100	416309035	1865	1865	1865	1865	706
33	20230726	200000	416309035	1865	1865	1865	1865	0
34	20230726	195900	416309035	1865	1865	1865	1865	0
35	20230726	195800	416309035	1865	1865	1865	1865	0
36	20230726	195700	416309035	1865	1865	1865	1865	0
37	20230726	195600	416309035	1865	1865	1865	1865	0
38	20230726	195500	416309035	1865	1865	1865	1865	0
39	20230726	195400	416309035	1865	1865	1865	1865	0
40	20230726	195300	416309035	1865	1865	1865	1865	0
41	20230726	195200	416309035	1865	1865	1865	1865	0
42	20230726	195100	416309035	1865	1865	1865	1865	0
43	20230726	195000	416309035	1865	1865	1865	1865	0
44	20230726	194900	416309035	1865	1865	1865	1865	0
45	20230726	194800	416309035	1865	1865	1865	1865	0
46	20230726	194700	416309035	1865	1865	1865	1865	0
47	20230726	194600	416309035	1865	1865	1865	1865	0
48	20230726	194500	416309035	1865	1865	1865	1865	0
49	20230726	194400	416309035	1865	1865	1865	1865	0
50	20230726	194300	416309035	1865	1865	1865	1865	0
51	20230726	194200	416309035	1865	1865	1865	1865	0
52	20230726	194100	416309035	1865	1865	1865	1865	0
53	20230726	194000	416309035	1865	1865	1865	1865	0
54	20230726	193900	416309035	1865	1865	1865	1865	0
55	20230726	193800	416309035	1865	1865	1865	1865	0
56	20230726	193700	416309035	1865	1865	1865	1865	0
57	20230726	193600	416309035	1865	1865	1865	1865	0
58	20230726	193500	416309035	1865	1865	1865	1865	0
59	20230726	193400	416309035	1865	1865	1865	1865	0
60	20230726	193300	416309035	1865	1865	1865	1865	0
61	20230726	193200	416309035	1865	1865	1865	1865	0
62	20230726	193100	416309035	1865	1865	1865	1865	706
63	20230726	193000	416309035	1865	1865	1865	1865	0
64	20230726	192900	416309035	1865	1865	1865	1865	0
65	20230726	192800	416309035	1865	1865	1865	1865	0
66	20230726	192700	416309035	1865	1865	1865	1865	0
67	20230726	192600	416309035	1865	1865	1865	1865	0
68	20230726	192500	416309035	1865	1865	1865	1865	0
69	20230726	192400	416309035	1865	1865	1865	1865	0
70	20230726	192300	416309035	1865	1865	1865	1865	0
71	20230726	192200	416309035	1865	1865	1865	1865	0
72	20230726	192100	416309035	1865	1865	1865	1865	0
73	20230726	192000	416309035	1865	1865	1865	1865	0
74	20230726	191900	416309035	1865	1865	1865	1865	0
75	20230726	191800	416309035	1865	1865	1865	1865	0
76	20230726	191700	416309035	1865	1865	1865	1865	0
77	20230726	191600	416309035	1865	1865	1865	1865	0
78	20230726	191500	416309035	1865	1865	1865	1865	0
79	20230726	191400	416309035	1865	1865	1865	1865	0
80	20230726	191300	416309035	1865	1865	1865	1865	0
81	20230726	191200	416309035	1865	1865	1865	1865	0
82	20230726	191100	416309035	1865	1865	1865	1865	0
83	20230726	191000	416309035	1865	1865	1865	1865	0
84	20230726	190900	416309035	1865	1865	1865	1865	0
85	20230726	190800	416309035	1865	1865	1865	1865	0
86	20230726	190700	416309035	1865	1865	1865	1865	0
87	20230726	190600	416309035	1865	1865	1865	1865	0
88	20230726	190500	416309035	1865	1865	1865	1865	0
89	20230726	190400	416309035	1865	1865	1865	1865	0
90	20230726	190300	416309035	1865	1865	1865	1865	0
91	20230726	190200	416309035	1865	1865	1865	1865	0
92	20230726	190100	416309035	1865	1865	1865	1865	706
93	20230726	190000	416309035	1865	1865	1865	1865	0
94	20230726	185900	416309035	1865	1865	1865	1865	0
95	20230726	185800	416309035	1865	1865	1865	1865	0
96	20230726	185700	416309035	1865	1865	1865	1865	0
97	20230726	185600	416309035	1865	1865	1865	1865	0
98	20230726	185500	416309035	1865	1865	1865	1865	0
99	20230726	185400	416309035	1865	1865	1865	1865	0
100	20230726	185300	416309035	1865	1865	1865	1865	0
101	20230726	185200	416309035	1865	1865	1865	1865	0
102	20230726	185100	416309035	1865	1865	1865	1865	0
103	20230726	185000	416309035	1865	1865	1865	1865	0
104	20230726	184900	416309035	1865	1865	1865	1865	0
105	20230726	184800	416309035	1865	1865	1865	1865	0
106	20230726	184700	416309035	1865	1865	1865	1865	0
107	20230726	184600	416309035	1865	1865	1865	1865	0
108	20230726	184500	416309035	1865	1865	1865	1865	0
109	20230726	184400	416309035	1865	1865	1865	1865	0
110	20230726	184300	416309035	1865	1865	1865	1865	0
111	20230726	184200	416309035	1865	1865	1865	1865	0
112	20230726	184100	416309035	1865	1865	1865	1865	0
113	20230726	184000	416309035	1865	1865	1865	1865	0
114	20230726	183900	416309035	1865	1865	1865	1865	0
115	20230726	183800	416309035	1865	1865	1865	1865	0
116	20230726	183700	416309035	1865	1865	1865	1865	0
117	20230726	183600	416309035	1865	1865	1865	1865	0
118	20230726	183500	416309035	1865	1865	1865	1865	0
119	20230726	183400	416309035	1865	1865	1865	1865	0
120	20230726	183300	416309035	1865	1865	1865	1865	0
121	20230726	183200	416309035	1865	1865	1865	1865	0
122	20230726	183100	416309035	1865	1865	1865	1865	706
123	20230726	183000	416309035	1865	1865	1865	1865	0
124	20230726	182900	416309035	1865	1865	1865	1865	0
125	20230726	182800	416309035	1865	1865	1865	1865	0
126	20230726	182700	416309035	1865	1865	1865	1865	0
127	20230726	182600	416309035	1865	1865	1865	1865	0
128	20230726	182500	416309035	1865	1865	1865	1865	0
129	20230726	182400	416309035	1865	1865	1865	1865	0
130	20230726	182300	416309035	1865	1865	1865	1865	0
131	20230726	182200	416309035	1865	1865	1865	1865	0
132	20230726	182100	416309035	1865	1865	1865	1865	0
133	20230726	182000	416309035	1865	1865	1865	1865	0
134	20230726	181900	416309035	1865	1865	1865	1865	0
135	20230726	181800	416309035	1865	1865	1865	1865	0
136	20230726	181700	416309035	1865	1865	1865	1865	0
137	20230726	181600	416309035	1865	1865	1865	1865	0
138	20230726	181500	416309035	1865	1865	1865	1865	0
139	20230726	181400	416309035	1865	1865	1865	1865	0
140	20230726	181300	416309035	1865	1865	1865	1865	0
141	20230726	181200	416309035	1865	1865	1865	1865	0
142	20230726	181100	416309035	1865	1865	1865	1865	0
143	20230726	181000	416309035	1865	1865	1865	1865	0
144	20230726	180900	416309035	1865	1865	1865	1865	0
145	20230726	180800	416309035	1865	1865	1865	1865	0
146	20230726	180700	416309035	1865	1865	1865	1865	0
147	20230726	180600	416309035	1865	1865	1865	1865	0
148	20230726	180500	416309035	1865	1865	1865	1865	0
149	20230726	180400	416309035	1865	1865	1865	1865	0
150	20230726	180300	416309035	1865	1865	1865	1865	0
151	20230726	180200	416309035	1865	1865	1865	1865	0
152	20230726	180100	416309035	1865	1865	1865	1865	706
153	20230726	180000	416309035	1865	1865	1865	1865	0
154	20230726	175900	416309035	1865	1865	1865	1865	0
155	20230726	175800	416309035	1865	1865	1865	1865	0
156	20230726	175700	416309035	1865	1865	1865	1865	0
157	20230726	175600	416309035	1865	1865	1865	1865	0
158	20230726	175500	416309035	1865	1865	1865	1865	0
159	20230726	175400	416309035	1865	1865	1865	1865	0
160	20230726	175300	416309035	1865	1865	1865	1865	0
161	20230726	175200	416309035	1865	1865	1865	1865	0
162	20230726	175100	416309035	1865	1865	1865	1865	0
163	20230726	175000	416309035	1865	1865	1865	1865	0
164	20230726	174900	416309035	1865	1865	1865	1865	0
165	20230726	174800	416309035	1865	1865	1865	1865	0
166	20230726	174700	416309035	1865	1865	1865	1865	0
167	20230726	174600	416309035	1865	1865	1865	1865	0
168	20230726	174500	416309035	1865	1865	1865	1865	0
169	20230726	174400	416309035	1865	1865	1865	1865	0
170	20230726	174300	416309035	1865	1865	1865	1865	0
171	20230726	174200	416309035	1865	1865	1865	1865	0
172	20230726	174100	416309035	1865	1865	1865	1865	0
173	20230726	174000	416309035	1865	1865	1865	1865	0
174	20230726	173900	416309035	1865	1865	1865	1865	0
175	20230726	173800	416309035	1865	1865	1865	1865	0
176	20230726	173700	416309035	1865	1865	1865	1865	0
177	20230726	173600	416309035	1865	1865	1865	1865	0
178	20230726	173500	416309035	1865	1865	1865	1865	0
179	20230726	173400	416309035	1865	1865	1865	1865	0
180	20230726	173300	416309035	1865	1865	1865	1865	0
181	20230726	173200	416309035	1865	1865	1865	1865	0
182	20230726	173100	416309035	1865	1865	1865	1865	706
183	20230726	173000	416309035	1865	1865	1865	1865	0
184	20230726	172900	416309035	1865	1865	1865	1865	0
185	20230726	172800	416309035	1865	1865	1865	1865	0
186	20230726	172700	416309035	1865	1865	1865	1865	0
187	20230726	172600	416309035	1865	1865	1865	1865	0
188	20230726	172500	416309035	1865	1865	1865	1865	0
189	20230726	172400	416309035	1865	1865	1865	1865	0
190	20230726	172300	416309035	1865	1865	1865	1865	0
191	20230726	172200	416309035	1865	1865	1865	1865	0
192	20230726	172100	416309035	1865	1865	1865	1865	0
193	20230726	172000	416309035	1865	1865	1865	1865	0
194	20230726	171900	416309035	1865	1865	1865	1865	0
195	20230726	171800	416309035	1865	1865	1865	1865	0
196	20230726	171700	416309035	1865	1865	1865	1865	0
197	20230726	171600	416309035	1865	1865	1865	1865	0
198	20230726	171500	416309035	1865	1865	1865	1865	0
199	20230726	171400	416309035	1865	1865	1865	1865	0
200	20230726	171300	416309035	1865	1865	1865	1865	0
201	20230726	171200	416309035	1865	1865	1865	1865	0
202	20230726	171100	416309035	1865	1865	1865	1865	0
203	20230726	171000	416309035	1865	1865	1865	1865	0
204	20230726	170900	416309035	1865	1865	1865	1865	0
205	20230726	170800	416309035	1865	1865	1865	1865	0
206	20230726	170700	416309035	1865	1865	1865	1865	0
207	20230726	170600	416309035	1865	1865	1865	1865	0
208	20230726	170500	416309035	1865	1865	1865	1865	0
209	20230726	170400	416309035	1865	1865	1865	1865	0
210	20230726	170300	416309035	1865	1865	1865	1865	0
211	20230726	170200	416309035	1865	1865	1865	1865	0
212	20230726	170100	416309035	1865	1865	1865	1865	706
213	20230726	170000	416309035	1865	1865	1865	1865	0
214	20230726	165900	416309035	1865	1865	1865	1865	0
215	20230726	165800	416309035	1865	1865	1865	1865	0
216	20230726	165700	416309035	1865	1865	1865	1865	0
217	20230726	165600	416309035	1865	1865	1865	1865	0
218	20230726	165500	416309035	1865	1865	1865	1865	0
219	20230726	165400	416309035	1865	1865	1865	1865	0
220	20230726	165300	416309035	1865	1865	1865	1865	0
221	20230726	165200	416309035	1865	1865	1865	1865	0
222	20230726	165100	416309035	1865	1865	1865	1865	0
223	20230726	165000	416309035	1865	1865	1865	1865	0
224	20230726	164900	416309035	1865	1865	1865	1865	0
225	20230726	164800	416309035	1865	1865	1865	1865	0
226	20230726	164700	416309035	1865	1865	1865	1865	0
227	20230726	164600	416309035	1865	1865	1865	1865	0
228	20230726	164500	416309035	1865	1865	1865	1865	0
229	20230726	164400	416309035	1865	1865	1865	1865	0
230	20230726	164300	416309035	1865	1865	1865	1865	0
231	20230726	164200	416309035	1865	1865	1865	1865	0
232	20230726	164100	416309035	1865	1865	1865	1865	0
233	20230726	164000	416309035	1865	1865	1865	1865	0
234	20230726	163900	416309035	1865	1865	1865	1865	0
235	20230726	163800	416309035	1865	1865	1865	1865	0
236	20230726	163700	416309035	1865	1865	1865	1865	0
237	20230726	163600	416309035	1865	1865	1865	1865	0
238	20230726	163500	416309035	1865	1865	1865	1865	0
239	20230726	163400	416309035	1865	1865	1865	1865	0
240	20230726	163300	416309035	1865	1865	1865	1865	0
241	20230726	163200	416309035	1865	1865	1865	1865	0
242	20230726	163100	416309035	1865	1865	1865	1865	706
243	20230726	163000	416309035	1865	1865	1865	1865	0
244	20230726	162900	416309035	1865	1865	1865	1865	0
245	20230726	162800	416309035	1865	1865	1865	1865	0
246	20230726	162700	416309035	1865	1865	1865	1865	0
247	20230726	162600	416309035	1865	1865	1865	1865	0
248	20230726	162500	416309035	1865	1865	1865	1865	0
249	20230726	162400	416309035	1865	1865	1865	1865	0
250	20230726	162300	416309035	1865	1865	1865	1865	0
251	20230726	162200	416309035	1865	1865	1865	1865	0
252	20230726	162100	416309035	1865	1865	1865	1865	0
253	20230726	162000	416309035	1865	1865	1865	1865	0
254	20230726	161900	416309035	1865	1865	1865	1865	0
255	20230726	161800	416309035	1865	1865	1865	1865	0
256	20230726	161700	416309035	1865	1865	1865	1865	0
257	20230726	161600	416309035	1865	1865	1865	1865	0
258	20230726	161500	416309035	1865	1865	1865	1865	0
259	20230726	161400	416309035	1865	1865	1865	1865	0
260	20230726	161300	416309035	1865	1865	1865	1865	0
261	20230726	161200	416309035	1865	1865	1865	1865	0
262	20230726	161100	416309035	1865	1865	1865	1865	0
263	20230726	161000	416309035	1865	1865	1865	1865	0
264	20230726	160900	416309035	1865	1865	1865	1865	0
265	20230726	160800	416309035	1865	1865	1865	1865	0
266	20230726	160700	416309035	1865	1865	1865	1865	0
267	20230726	160600	416309035	1865	1865	1865	1865	0
268	20230726	160500	416309035	1865	1865	1865	1865	0
269	20230726	160400	416309035	1865	1865	1865	1865	0
270	20230726	160300	416309035	1865	1865	1865	1865	0
271	20230726	160200	416309035	1865	1865	1865	1865	0
272	20230726	160100	416309035	1865	1865	1865	1865	706
273	20230726	160000	416309035	1865	1865	1865	1865	0
274	20230726	155900	416309035	1865	1865	1865	1865	0
275	20230726	155800	416309035	1865	1865	1865	1865	0
276	20230726	155700	416309035	1865	1865	1865	1865	0
277	20230726	155600	416309035	1865	1865	1865	1865	0
278	20230726	155500	416309035	1865	1865	1865	1865	0
279	20230726	155400	416309035	1865	1865	1865	1865	0
280	20230726	155300	416309035	1865	1865	1865	1865	0
281	20230726	155200	416309035	1865	1865	1865	1865	0
282	20230726	155100	416309035	1865	1865	1865	1865	0
283	20230726	155000	416309035	1865	1865	1865	1865	0
284	20230726	154900	416309035	1865	1865	1865	1865	0
285	20230726	154800	416309035	1865	1865	1865	1865	0
286	20230726	154700	416309035	1865	1865	1865	1865	0
287	20230726	154600	416309035	1865	1865	1865	1865	0
288	20230726	154500	416309035	1865	1865	1865	1865	0
289	20230726	154400	416309035	1865	1865	1865	1865	0
290	20230726	154300	416309035	1865	1865	1865	1865	0
291	20230726	154200	416309035	1865	1865	1865	1865	0
292	20230726	154100	416309035	1865	1865	1865	1865	0
293	20230726	154000	416309035	1865	1865	1865	1865	0
294	20230726	153900	416309035	1865	1865	1865	1865	0
295	20230726	153800	416309035	1865	1865	1865	1865	0
296	20230726	153700	416309035	1865	1865	1865	1865	0
297	20230726	153600	416309035	1865	1865	1865	1865	0
298	20230726	153500	416309035	1865	1865	1865	1865	0
299	20230726	153400	416309035	1865	1865	1865	1865	0
300	20230726	153300	416309035	1865	1865	1865	1865	0
301	20230726	153200	416309035	1865	1865	1865	1865	0
302	20230726	153100	416309035	1865	1865	1865	1865	706
303	20230726	153000	416309035	1865	1865	1865	1865	706
304	20230726	152900	414992345	1825	1825	1825	1825	0
305	20230726	152800	414992345	1825	1825	1825	1825	0
306	20230726	152700	414992345	1825	1825	1825	1825	0
307	20230726	152600	414992345	1825	1825	1825	1825	0
308	20230726	152500	414992345	1825	1825	1825	1825	0
309	20230726	152400	414992345	1825	1825	1825	1825	0
310	20230726	152300	414992345	1825	1825	1825	1825	0
311	20230726	152200	414992345	1825	1825	1825	1825	0
312	20230726	152100	414992345	1825	1825	1825	1825	0
313	20230726	152000	414992345	1825	1825	1825	1825	0
314	20230726	151900	414992345	1825	1826	1826	1825	1000
315	20230726	151800	413167110	1826	1826	1826	1826	1098
316	20230726	151700	411162162	1838	1838	1838	1838	0
317	20230726	151600	411162162	1838	1838	1838	1838	0
318	20230726	151500	411162162	1838	1838	1838	1838	0
319	20230726	151400	411162162	1838	1838	1838	1838	1
320	20230726	151300	411160324	1825	1831	1831	1825	2400
321	20230726	151200	406767566	1831	1831	1831	1831	0
322	20230726	151100	406767566	1831	1834	1834	1831	1153
323	20230726	151000	404654994	1835	1835	1835	1835	1
324	20230726	150900	404653159	1834	1834	1834	1834	62
325	20230726	150800	404539451	1835	1835	1835	1835	300
326	20230726	150700	403988951	1835	1835	1835	1835	2
327	20230726	150600	403985281	1830	1830	1830	1830	12
328	20230726	150500	403963321	1830	1827	1830	1825	2082
329	20230726	150400	400158258	1830	1830	1830	1830	0
330	20230726	150300	400158258	1830	1830	1830	1830	0
331	20230726	150200	400158258	1830	1830	1830	1830	1
332	20230726	150100	400156428	1828	1830	1830	1828	3
333	20230726	150000	400150941	1835	1835	1835	1835	0
334	20230726	145900	400150941	1835	1828	1835	1828	162
335	20230726	145800	399854498	1828	1828	1828	1828	1268
336	20230726	145700	397536594	1828	1828	1828	1828	81
337	20230726	145600	397388526	1825	1825	1825	1825	1000
338	20230726	145500	395563526	1825	1825	1825	1825	1
339	20230726	145400	395561701	1828	1828	1828	1828	74
340	20230726	145300	395426429	1828	1828	1828	1828	109
341	20230726	145200	395227177	1828	1828	1828	1828	0
342	20230726	145100	395227177	1828	1828	1828	1828	5
343	20230726	145000	395218037	1836	1836	1836	1836	0
344	20230726	144900	395218037	1836	1836	1836	1836	0
345	20230726	144800	395218037	1836	1836	1836	1836	0
346	20230726	144700	395218037	1836	1836	1836	1836	0
347	20230726	144600	395218037	1836	1831	1836	1831	210
348	20230726	144500	394833517	1831	1828	1831	1828	2800
349	20230726	144400	389714075	1828	1827	1828	1826	302
350	20230726	144300	389162292	1824	1825	1825	1824	10
351	20230726	144200	389144047	1827	1827	1827	1827	100
352	20230726	144100	388961347	1827	1827	1827	1827	0
353	20230726	144000	388961347	1827	1827	1827	1827	0
354	20230726	143900	388961347	1827	1827	1827	1827	1
355	20230726	143800	388959520	1824	1824	1824	1824	0
356	20230726	143700	388959520	1824	1824	1824	1824	0
357	20230726	143600	388959520	1824	1824	1824	1824	0
358	20230726	143500	388959520	1824	1824	1824	1824	29
359	20230726	143400	388906624	1824	1827	1828	1824	1143
360	20230726	143300	386817308	1824	1824	1824	1824	0
361	20230726	143200	386817308	1824	1824	1824	1824	500
362	20230726	143100	385905308	1828	1828	1828	1828	0
363	20230726	143000	385905308	1828	1828	1828	1828	0
364	20230726	142900	385905308	1828	1824	1828	1824	300
365	20230726	142800	385357081	1824	1824	1824	1824	0
366	20230726	142700	385357081	1824	1824	1824	1824	0
367	20230726	142600	385357081	1824	1824	1824	1824	200
368	20230726	142500	384992281	1824	1825	1825	1824	606
369	20230726	142400	383886336	1825	1825	1825	1825	0
370	20230726	142300	383886336	1825	1825	1825	1825	150
371	20230726	142200	383612586	1825	1825	1825	1825	0
372	20230726	142100	383612586	1825	1825	1825	1825	3
373	20230726	142000	383607111	1825	1825	1825	1825	0
374	20230726	141900	383607111	1825	1825	1825	1825	0
375	20230726	141800	383607111	1825	1825	1825	1825	2
376	20230726	141700	383603461	1819	1817	1819	1817	297
377	20230726	141600	383063300	1818	1813	1818	1813	1117
378	20230726	141500	381035810	1816	1816	1816	1816	0
379	20230726	141400	381035810	1816	1816	1816	1816	76
380	20230726	141300	380897794	1818	1818	1818	1818	549
381	20230726	141200	379899712	1819	1819	1819	1819	0
382	20230726	141100	379899712	1819	1819	1819	1819	0
383	20230726	141000	379899712	1819	1810	1819	1810	316
384	20230726	140900	379327743	1810	1812	1812	1810	150
385	20230726	140800	379056143	1825	1828	1828	1811	62
386	20230726	140700	378943657	1810	1815	1815	1810	991
387	20230726	140600	377149416	1832	1832	1832	1832	0
388	20230726	140500	377149416	1832	1832	1832	1832	0
389	20230726	140400	377149416	1832	1821	1832	1821	900
390	20230726	140300	375505315	1810	1810	1810	1810	0
391	20230726	140200	375505315	1810	1809	1810	1809	7220
392	20230726	140100	362440725	1809	1808	1809	1807	1091
393	20230726	140000	360467491	1809	1809	1809	1809	0
394	20230726	135900	360467491	1809	1809	1809	1809	1
395	20230726	135800	360465682	1806	1806	1806	1806	0
396	20230726	135700	360465682	1806	1806	1806	1806	0
397	20230726	135600	360465682	1806	1806	1806	1806	22
398	20230726	135500	360425950	1808	1806	1808	1806	119
399	20230726	135400	360210880	1806	1810	1810	1805	2924
400	20230726	135300	354925786	1810	1810	1810	1810	1
401	20230726	135200	354923976	1821	1821	1821	1821	0
402	20230726	135100	354923976	1821	1821	1821	1821	0
403	20230726	135000	354923976	1821	1819	1821	1819	64
404	20230726	134900	354807558	1819	1819	1819	1819	0
405	20230726	134800	354807558	1819	1819	1819	1819	1
406	20230726	134700	354805739	1815	1815	1815	1815	1
407	20230726	134600	354803924	1815	1815	1815	1815	0
408	20230726	134500	354803924	1815	1815	1815	1815	1
409	20230726	134400	354802109	1815	1813	1815	1813	55
410	20230726	134300	354702392	1813	1813	1813	1813	34
411	20230726	134200	354640750	1813	1813	1813	1813	112
412	20230726	134100	354437694	1809	1809	1809	1809	0
413	20230726	134000	354437694	1809	1809	1809	1809	0
414	20230726	133900	354437694	1809	1809	1809	1809	0
415	20230726	133800	354437694	1809	1810	1810	1809	201
416	20230726	133700	354074035	1816	1816	1816	1816	350
417	20230726	133600	353438435	1818	1818	1818	1818	0
418	20230726	133500	353438435	1818	1818	1818	1818	157
419	20230726	133400	353153009	1818	1807	1818	1807	76
420	20230726	133300	353015666	1806	1808	1808	1806	177
421	20230726	133200	352695754	1808	1808	1808	1808	1
422	20230726	133100	352693946	1812	1812	1812	1812	931
423	20230726	133000	351006974	1813	1813	1813	1813	181
424	20230726	132900	350678821	1813	1819	1819	1813	355
425	20230726	132800	350033268	1813	1812	1813	1812	87
426	20230726	132700	349875547	1811	1811	1811	1811	0
427	20230726	132600	349875547	1811	1811	1811	1811	0
428	20230726	132500	349875547	1811	1811	1811	1811	0
429	20230726	132400	349875547	1811	1811	1811	1811	271
430	20230726	132300	349384766	1811	1811	1811	1811	0
431	20230726	132200	349384766	1811	1811	1811	1811	1
432	20230726	132100	349382955	1802	1804	1810	1802	1933
433	20230726	132000	345893679	1804	1813	1813	1804	502
434	20230726	131900	344988053	1811	1810	1811	1803	2455
435	20230726	131800	340549571	1813	1803	1813	1803	2
436	20230726	131700	340545955	1810	1808	1810	1805	2389
437	20230726	131600	336228897	1813	1813	1813	1813	1
438	20230726	131500	336227084	1808	1808	1808	1808	0
439	20230726	131400	336227084	1808	1806	1808	1806	454
440	20230726	131300	335406302	1803	1803	1803	1803	0
441	20230726	131200	335406302	1803	1810	1810	1800	6627
442	20230726	131100	323457117	1811	1816	1816	1811	5077
443	20230726	131000	314244567	1820	1820	1820	1820	0
444	20230726	130900	314244567	1820	1821	1821	1815	4839
445	20230726	130800	305448342	1822	1825	1825	1822	340
446	20230726	130700	304828819	1826	1825	1826	1825	43
447	20230726	130600	304750343	1825	1825	1825	1825	800
448	20230726	130500	303290343	1825	1826	1826	1825	77
449	20230726	130400	303149817	1826	1826	1826	1826	0
450	20230726	130300	303149817	1826	1826	1826	1826	200
451	20230726	130200	302784617	1826	1828	1828	1826	83
452	20230726	130100	302633044	1829	1829	1829	1829	0
453	20230726	130000	302633044	1829	1829	1829	1829	0
454	20230726	125900	302633044	1829	1829	1829	1829	263
455	20230726	125800	302152017	1829	1826	1829	1826	3400
456	20230726	125700	295941673	1826	1826	1826	1826	0
457	20230726	125600	295941673	1826	1826	1826	1826	0
458	20230726	125500	295941673	1826	1826	1826	1826	103
459	20230726	125400	295753595	1829	1829	1829	1829	0
460	20230726	125300	295753595	1829	1829	1829	1829	0
461	20230726	125200	295753595	1829	1829	1829	1829	0
462	20230726	125100	295753595	1829	1822	1829	1822	729
463	20230726	125000	294420261	1823	1823	1823	1823	0
464	20230726	124900	294420261	1823	1824	1824	1823	2000
465	20230726	124800	290772497	1823	1823	1823	1823	1500
466	20230726	124700	288037997	1824	1830	1830	1823	4671
467	20230726	124600	279511207	1830	1833	1833	1830	198
468	20230726	124500	279148847	1834	1834	1834	1834	0
469	20230726	124400	279148847	1834	1834	1834	1834	100
470	20230726	124300	278965447	1834	1834	1834	1834	0
471	20230726	124200	278965447	1834	1834	1834	1834	1
472	20230726	124100	278963613	1834	1834	1834	1834	100
473	20230726	124000	278780213	1834	1834	1834	1834	1
474	20230726	123900	278778379	1834	1834	1834	1834	20
475	20230726	123800	278741699	1834	1834	1834	1834	502
476	20230726	123700	277821031	1834	1834	1834	1834	1
477	20230726	123600	277819197	1834	1834	1834	1834	0
478	20230726	123500	277819197	1834	1834	1834	1834	0
479	20230726	123400	277819197	1834	1834	1834	1834	44
480	20230726	123300	277738501	1835	1836	1836	1835	3
481	20230726	123200	277732994	1837	1853	1854	1837	214
482	20230726	123100	277338051	1836	1836	1836	1836	1
483	20230726	123000	277336215	1838	1855	1855	1838	2701
484	20230726	122900	272369646	1839	1839	1839	1839	0
485	20230726	122800	272369646	1839	1839	1839	1839	1
486	20230726	122700	272367807	1858	1841	1858	1841	10
487	20230726	122600	272349284	1832	1831	1832	1831	557
488	20230726	122500	271329208	1830	1830	1830	1830	631
489	20230726	122400	270174478	1830	1830	1830	1830	2079
490	20230726	122300	266369908	1830	1830	1830	1830	0
491	20230726	122200	266369908	1830	1823	1830	1823	5480
492	20230726	122100	256374772	1825	1828	1828	1822	1522
493	20230726	122000	253596489	1831	1833	1833	1827	1445
494	20230726	121900	250952062	1836	1836	1836	1836	548
495	20230726	121800	249945934	1836	1836	1836	1836	0
496	20230726	121700	249945934	1836	1846	1846	1836	8199
497	20230726	121600	234857162	1846	1847	1847	1846	181
498	20230726	121500	234522895	1850	1847	1850	1847	859
499	20230726	121400	232935572	1846	1847	1847	1846	542
500	20230726	121300	231934538	1847	1847	1847	1847	0
501	20230726	121200	231934538	1847	1847	1847	1847	41
502	20230726	121100	231858811	1846	1846	1846	1846	0
503	20230726	121000	231858811	1846	1846	1846	1846	1
504	20230726	120900	231856965	1851	1851	1851	1851	0
505	20230726	120800	231856965	1851	1851	1851	1851	2
506	20230726	120700	231853263	1846	1846	1851	1846	5
507	20230726	120600	231844023	1846	1846	1846	1846	1
508	20230726	120500	231842177	1851	1851	1851	1851	0
509	20230726	120400	231842177	1851	1851	1851	1851	0
510	20230726	120300	231842177	1851	1851	1851	1851	1
511	20230726	120200	231840326	1853	1847	1853	1847	1836
512	20230726	120100	228446918	1845	1845	1845	1845	0
513	20230726	120000	228446918	1845	1844	1845	1844	357
514	20230726	115900	227788277	1844	1844	1844	1844	0
515	20230726	115800	227788277	1844	1844	1844	1844	79
516	20230726	115700	227642601	1843	1843	1843	1843	0
517	20230726	115600	227642601	1843	1843	1843	1843	0
518	20230726	115500	227642601	1843	1843	1843	1843	0
519	20230726	115400	227642601	1843	1843	1843	1843	0
520	20230726	115300	227642601	1843	1843	1843	1843	0
521	20230726	115200	227642601	1843	1843	1843	1843	0
522	20230726	115100	227642601	1843	1843	1843	1843	0
523	20230726	115000	227642601	1843	1843	1843	1843	42
524	20230726	114900	227565195	1843	1843	1843	1843	1
525	20230726	114800	227563352	1844	1844	1844	1844	3
526	20230726	114700	227557820	1844	1844	1844	1844	108
527	20230726	114600	227358668	1844	1844	1844	1844	728
528	20230726	114500	226016236	1840	1840	1840	1840	0
529	20230726	114400	226016236	1840	1850	1850	1840	10667
530	20230726	114300	206366636	1847	1847	1847	1847	0
531	20230726	114200	206366636	1847	1847	1847	1847	0
532	20230726	114100	206366636	1847	1856	1856	1847	11644
533	20230726	114000	184832172	1855	1864	1867	1855	8468
534	20230726	113900	169102645	1868	1868	1868	1868	0
535	20230726	113800	169102645	1868	1868	1868	1868	0
536	20230726	113700	169102645	1868	1868	1868	1868	1
537	20230726	113600	169100777	1863	1863	1863	1863	5
538	20230726	113500	169091462	1863	1864	1864	1863	500
539	20230726	113400	168159737	1864	1865	1865	1864	500
540	20230726	113300	167227416	1865	1865	1865	1865	0
541	20230726	113200	167227416	1865	1865	1865	1865	20
542	20230726	113100	167190116	1865	1865	1865	1865	0
543	20230726	113000	167190116	1865	1865	1865	1865	1248
544	20230726	112900	164862596	1865	1868	1868	1865	1001
545	20230726	112800	162995117	1871	1871	1871	1871	0
546	20230726	112700	162995117	1871	1871	1871	1871	0
547	20230726	112600	162995117	1871	1871	1871	1871	0
548	20230726	112500	162995117	1871	1868	1871	1868	5285
549	20230726	112400	153115267	1868	1873	1874	1868	6060
550	20230726	112300	141766214	1873	1873	1873	1873	1
551	20230726	112200	141764341	1870	1870	1870	1870	333
552	20230726	112100	141141631	1870	1871	1871	1870	86
553	20230726	112000	140980810	1871	1882	1882	1871	9797
554	20230726	111900	122608144	1878	1879	1879	1878	2993
555	20230726	111800	116985807	1880	1880	1880	1880	0
556	20230726	111700	116985807	1880	1880	1880	1880	0
557	20230726	111600	116985807	1880	1881	1881	1880	4100
558	20230726	111500	109276992	1887	1887	1887	1887	0
559	20230726	111400	109276992	1887	1887	1887	1887	0
560	20230726	111300	109276992	1887	1887	1887	1887	1
561	20230726	111200	109275105	1881	1881	1881	1881	0
562	20230726	111100	109275105	1881	1881	1881	1881	0
563	20230726	111000	109275105	1881	1881	1881	1881	0
564	20230726	110900	109275105	1881	1881	1881	1881	330
565	20230726	110800	108654375	1881	1881	1881	1881	1
566	20230726	110700	108652494	1881	1881	1881	1881	501
567	20230726	110600	107710113	1887	1887	1887	1887	0
568	20230726	110500	107710113	1887	1884	1887	1884	4
569	20230726	110400	107702574	1881	1882	1882	1881	500
570	20230726	110300	106761719	1881	1881	1881	1881	0
571	20230726	110200	106761719	1881	1881	1881	1881	1
572	20230726	110100	106759838	1892	1891	1892	1891	58
573	20230726	110000	106650104	1891	1882	1891	1881	479
574	20230726	105900	105746286	1890	1890	1890	1884	5
575	20230726	105800	105736845	1893	1893	1893	1893	1
576	20230726	105700	105734952	1896	1896	1896	1896	1
577	20230726	105600	105733056	1899	1899	1899	1899	0
578	20230726	105500	105733056	1899	1899	1899	1899	0
579	20230726	105400	105733056	1899	1899	1899	1899	0
580	20230726	105300	105733056	1899	1899	1899	1899	0
581	20230726	105200	105733056	1899	1899	1899	1899	0
582	20230726	105100	105733056	1899	1899	1899	1899	1
583	20230726	105000	105731157	1918	1883	1918	1883	1235
584	20230726	104900	103393615	1881	1881	1881	1881	0
585	20230726	104800	103393615	1881	1882	1882	1881	85
586	20230726	104700	103233646	1882	1882	1882	1882	19
587	20230726	104600	103197888	1882	1882	1882	1882	100
588	20230726	104500	103009688	1881	1882	1882	1881	947
589	20230726	104400	101228359	1881	1881	1882	1881	887
590	20230726	104300	99559896	1882	1882	1882	1882	1162
591	20230726	104200	97373012	1882	1882	1882	1882	0
592	20230726	104100	97373012	1882	1882	1882	1882	15
593	20230726	104000	97344782	1887	1887	1887	1887	0
594	20230726	103900	97344782	1887	1887	1887	1887	0
595	20230726	103800	97344782	1887	1887	1887	1887	0
596	20230726	103700	97344782	1887	1887	1887	1887	0
597	20230726	103600	97344782	1887	1887	1887	1887	0
598	20230726	103500	97344782	1887	1887	1887	1887	0
599	20230726	103400	97344782	1887	1887	1887	1887	0
600	20230726	103300	97344782	1887	1887	1887	1887	0
601	20230726	103200	97344782	1887	1887	1887	1887	0
602	20230726	103100	97344782	1887	1887	1887	1887	0
603	20230726	103000	97344782	1887	1887	1887	1887	100
604	20230726	102900	97156082	1881	1881	1881	1881	0
605	20230726	102800	97156082	1881	1880	1881	1880	1136
606	20230726	102700	95020366	1880	1880	1880	1880	1
607	20230726	102600	95018486	1882	1882	1882	1882	4
608	20230726	102500	95010958	1882	1882	1882	1882	0
609	20230726	102400	95010958	1882	1882	1882	1881	2220
610	20230726	102300	90834668	1882	1882	1882	1882	100
611	20230726	102200	90646468	1882	1882	1882	1882	7
612	20230726	102100	90633294	1882	1883	1883	1882	1296
613	20230726	102000	88193965	1883	1883	1883	1883	0
614	20230726	101900	88193965	1883	1885	1885	1883	253
615	20230726	101800	87717189	1884	1884	1884	1884	0
616	20230726	101700	87717189	1884	1884	1884	1884	0
617	20230726	101600	87717189	1884	1884	1884	1884	0
618	20230726	101500	87717189	1884	1884	1884	1884	0
619	20230726	101400	87717189	1884	1884	1884	1884	0
620	20230726	101300	87717189	1884	1884	1884	1884	772
621	20230726	101200	86262741	1884	1884	1884	1884	0
622	20230726	101100	86262741	1884	1884	1884	1884	0
623	20230726	101000	86262741	1884	1884	1884	1884	50
624	20230726	100900	86168541	1887	1885	1887	1885	1000
625	20230726	100800	84281733	1884	1885	1885	1884	544
626	20230726	100700	83256633	1885	1885	1885	1885	41
627	20230726	100600	83179348	1885	1885	1885	1885	42
628	20230726	100500	83100178	1885	1886	1886	1885	1572
629	20230726	100400	80136329	1886	1888	1888	1886	269
630	20230726	100300	79628770	1887	1887	1887	1887	40
631	20230726	100200	79553290	1887	1887	1887	1887	557
632	20230726	100100	78502231	1888	1888	1888	1888	667
633	20230726	100000	77242935	1888	1889	1889	1888	1258
634	20230726	095900	74867669	1890	1890	1890	1890	9
635	20230726	095800	74850659	1890	1890	1890	1890	150
636	20230726	095700	74567159	1891	1891	1891	1891	1050
637	20230726	095600	72581609	1892	1892	1892	1892	0
638	20230726	095500	72581609	1892	1892	1892	1892	0
639	20230726	095400	72581609	1892	1892	1892	1892	0
640	20230726	095300	72581609	1892	1892	1892	1892	0
641	20230726	095200	72581609	1892	1892	1892	1892	0
642	20230726	095100	72581609	1892	1892	1892	1892	1183
643	20230726	095000	70343373	1892	1893	1893	1892	140
644	20230726	094900	70078456	1899	1899	1899	1899	0
645	20230726	094800	70078456	1899	1903	1903	1899	4
646	20230726	094700	70070848	1903	1903	1903	1903	1
647	20230726	094600	70068945	1891	1903	1903	1891	4001
648	20230726	094500	62455054	1903	1903	1903	1903	60
649	20230726	094400	62340874	1903	1903	1903	1903	0
650	20230726	094300	62340874	1903	1903	1903	1903	0
651	20230726	094200	62340874	1903	1902	1903	1902	1000
652	20230726	094100	60437891	1903	1897	1903	1897	1236
653	20230726	094000	58088750	1901	1901	1901	1901	3
654	20230726	093900	58083047	1901	1901	1901	1901	0
655	20230726	093800	58083047	1901	1901	1901	1901	1
656	20230726	093700	58081146	1897	1897	1897	1897	94
657	20230726	093600	57902828	1895	1893	1895	1893	850
658	20230726	093500	56292780	1893	1892	1893	1892	1295
659	20230726	093400	53842638	1892	1892	1892	1892	0
660	20230726	093300	53842638	1892	1892	1892	1892	7
661	20230726	093200	53829394	1892	1892	1892	1892	0
662	20230726	093100	53829394	1892	1892	1892	1892	0
663	20230726	093000	53829394	1892	1892	1892	1892	1
664	20230726	092900	53827502	1892	1892	1892	1892	0
665	20230726	092800	53827502	1892	1892	1892	1892	0
666	20230726	092700	53827502	1892	1892	1892	1892	500
667	20230726	092600	52881502	1892	1892	1892	1892	525
668	20230726	092500	51888202	1892	1888	1892	1887	1564
669	20230726	092400	48929432	1886	1893	1893	1886	674
670	20230726	092300	47657918	1886	1886	1886	1886	40
671	20230726	092200	47582478	1895	1895	1895	1895	112
672	20230726	092100	47370238	1895	1887	1895	1886	1025
673	20230726	092000	45436260	1886	1887	1887	1886	292
674	20230726	091900	44885276	1887	1887	1887	1887	0
675	20230726	091800	44885276	1887	1884	1887	1884	1913
676	20230726	091700	41277823	1884	1885	1885	1884	5237
677	20230726	091600	31411115	1887	1884	1887	1884	5043
678	20230726	091500	21895103	1884	1885	1885	1884	45
679	20230726	091400	21810302	1886	1888	1888	1886	3494
680	20230726	091300	15218207	1888	1888	1888	1888	0
681	20230726	091200	15218207	1888	1888	1888	1888	0
682	20230726	091100	15218207	1888	1888	1888	1888	0
683	20230726	091000	15218207	1888	1888	1888	1888	578
684	20230726	090900	14126943	1888	1891	1891	1888	2000
685	20230726	090800	10348591	1894	1894	1894	1894	320
686	20230726	090700	9742511	1893	1897	1901	1893	946
687	20230726	090600	7949456	1897	1903	1903	1897	40
688	20230726	090500	7873566	1899	1899	1899	1899	56
689	20230726	090400	7767222	1899	1904	1904	1899	1474
690	20230726	090300	4966606	1905	1908	1918	1905	1154
691	20230726	090200	2762461	1919	1912	1919	1910	446
692	20230726	090100	1910314	1922	1918	1922	1913	325
693	20230726	090000	1287740	1922	1922	1922	1922	670