KissMeData/310870/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	203600	201621271	1910	1910	1910	1910	3587
3	20230728	203500	201621271	1910	1910	1910	1910	0
4	20230728	203400	201621271	1910	1910	1910	1910	0
5	20230728	203300	201621271	1910	1910	1910	1910	0
6	20230728	203200	201621271	1910	1910	1910	1910	0
7	20230728	203100	201621271	1910	1910	1910	1910	0
8	20230728	203000	201621271	1910	1910	1910	1910	0
9	20230728	202900	201621271	1910	1910	1910	1910	0
10	20230728	202800	201621271	1910	1910	1910	1910	0
11	20230728	202700	201621271	1910	1910	1910	1910	0
12	20230728	202600	201621271	1910	1910	1910	1910	0
13	20230728	202500	201621271	1910	1910	1910	1910	0
14	20230728	202400	201621271	1910	1910	1910	1910	0
15	20230728	202300	201621271	1910	1910	1910	1910	0
16	20230728	202200	201621271	1910	1910	1910	1910	0
17	20230728	202100	201621271	1910	1910	1910	1910	0
18	20230728	202000	201621271	1910	1910	1910	1910	0
19	20230728	201900	201621271	1910	1910	1910	1910	0
20	20230728	201800	201621271	1910	1910	1910	1910	0
21	20230728	201700	201621271	1910	1910	1910	1910	0
22	20230728	201600	201621271	1910	1910	1910	1910	0
23	20230728	201500	201621271	1910	1910	1910	1910	0
24	20230728	201400	201621271	1910	1910	1910	1910	0
25	20230728	201300	201621271	1910	1910	1910	1910	0
26	20230728	201200	201621271	1910	1910	1910	1910	0
27	20230728	201100	201621271	1910	1910	1910	1910	0
28	20230728	201000	201621271	1910	1910	1910	1910	0
29	20230728	200900	201621271	1910	1910	1910	1910	0
30	20230728	200800	201621271	1910	1910	1910	1910	0
31	20230728	200700	201621271	1910	1910	1910	1910	0
32	20230728	200600	201621271	1910	1910	1910	1910	3587
33	20230728	200500	201621271	1910	1910	1910	1910	0
34	20230728	200400	201621271	1910	1910	1910	1910	0
35	20230728	200300	201621271	1910	1910	1910	1910	0
36	20230728	200200	201621271	1910	1910	1910	1910	0
37	20230728	200100	201621271	1910	1910	1910	1910	0
38	20230728	200000	201621271	1910	1910	1910	1910	0
39	20230728	195900	201621271	1910	1910	1910	1910	0
40	20230728	195800	201621271	1910	1910	1910	1910	0
41	20230728	195700	201621271	1910	1910	1910	1910	0
42	20230728	195600	201621271	1910	1910	1910	1910	0
43	20230728	195500	201621271	1910	1910	1910	1910	0
44	20230728	195400	201621271	1910	1910	1910	1910	0
45	20230728	195300	201621271	1910	1910	1910	1910	0
46	20230728	195200	201621271	1910	1910	1910	1910	0
47	20230728	195100	201621271	1910	1910	1910	1910	0
48	20230728	195000	201621271	1910	1910	1910	1910	0
49	20230728	194900	201621271	1910	1910	1910	1910	0
50	20230728	194800	201621271	1910	1910	1910	1910	0
51	20230728	194700	201621271	1910	1910	1910	1910	0
52	20230728	194600	201621271	1910	1910	1910	1910	0
53	20230728	194500	201621271	1910	1910	1910	1910	0
54	20230728	194400	201621271	1910	1910	1910	1910	0
55	20230728	194300	201621271	1910	1910	1910	1910	0
56	20230728	194200	201621271	1910	1910	1910	1910	0
57	20230728	194100	201621271	1910	1910	1910	1910	0
58	20230728	194000	201621271	1910	1910	1910	1910	0
59	20230728	193900	201621271	1910	1910	1910	1910	0
60	20230728	193800	201621271	1910	1910	1910	1910	0
61	20230728	193700	201621271	1910	1910	1910	1910	0
62	20230728	193600	201621271	1910	1910	1910	1910	3587
63	20230728	193500	201621271	1910	1910	1910	1910	0
64	20230728	193400	201621271	1910	1910	1910	1910	0
65	20230728	193300	201621271	1910	1910	1910	1910	0
66	20230728	193200	201621271	1910	1910	1910	1910	0
67	20230728	193100	201621271	1910	1910	1910	1910	0
68	20230728	193000	201621271	1910	1910	1910	1910	0
69	20230728	192900	201621271	1910	1910	1910	1910	0
70	20230728	192800	201621271	1910	1910	1910	1910	0
71	20230728	192700	201621271	1910	1910	1910	1910	0
72	20230728	192600	201621271	1910	1910	1910	1910	0
73	20230728	192500	201621271	1910	1910	1910	1910	0
74	20230728	192400	201621271	1910	1910	1910	1910	0
75	20230728	192300	201621271	1910	1910	1910	1910	0
76	20230728	192200	201621271	1910	1910	1910	1910	0
77	20230728	192100	201621271	1910	1910	1910	1910	0
78	20230728	192000	201621271	1910	1910	1910	1910	0
79	20230728	191900	201621271	1910	1910	1910	1910	0
80	20230728	191800	201621271	1910	1910	1910	1910	0
81	20230728	191700	201621271	1910	1910	1910	1910	0
82	20230728	191600	201621271	1910	1910	1910	1910	0
83	20230728	191500	201621271	1910	1910	1910	1910	0
84	20230728	191400	201621271	1910	1910	1910	1910	0
85	20230728	191300	201621271	1910	1910	1910	1910	0
86	20230728	191200	201621271	1910	1910	1910	1910	0
87	20230728	191100	201621271	1910	1910	1910	1910	0
88	20230728	191000	201621271	1910	1910	1910	1910	0
89	20230728	190900	201621271	1910	1910	1910	1910	0
90	20230728	190800	201621271	1910	1910	1910	1910	0
91	20230728	190700	201621271	1910	1910	1910	1910	0
92	20230728	190600	201621271	1910	1910	1910	1910	3587
93	20230728	190500	201621271	1910	1910	1910	1910	0
94	20230728	190400	201621271	1910	1910	1910	1910	0
95	20230728	190300	201621271	1910	1910	1910	1910	0
96	20230728	190200	201621271	1910	1910	1910	1910	0
97	20230728	190100	201621271	1910	1910	1910	1910	0
98	20230728	190000	201621271	1910	1910	1910	1910	0
99	20230728	185900	201621271	1910	1910	1910	1910	0
100	20230728	185800	201621271	1910	1910	1910	1910	0
101	20230728	185700	201621271	1910	1910	1910	1910	0
102	20230728	185600	201621271	1910	1910	1910	1910	0
103	20230728	185500	201621271	1910	1910	1910	1910	0
104	20230728	185400	201621271	1910	1910	1910	1910	0
105	20230728	185300	201621271	1910	1910	1910	1910	0
106	20230728	185200	201621271	1910	1910	1910	1910	0
107	20230728	185100	201621271	1910	1910	1910	1910	0
108	20230728	185000	201621271	1910	1910	1910	1910	0
109	20230728	184900	201621271	1910	1910	1910	1910	0
110	20230728	184800	201621271	1910	1910	1910	1910	0
111	20230728	184700	201621271	1910	1910	1910	1910	0
112	20230728	184600	201621271	1910	1910	1910	1910	0
113	20230728	184500	201621271	1910	1910	1910	1910	0
114	20230728	184400	201621271	1910	1910	1910	1910	0
115	20230728	184300	201621271	1910	1910	1910	1910	0
116	20230728	184200	201621271	1910	1910	1910	1910	0
117	20230728	184100	201621271	1910	1910	1910	1910	0
118	20230728	184000	201621271	1910	1910	1910	1910	0
119	20230728	183900	201621271	1910	1910	1910	1910	0
120	20230728	183800	201621271	1910	1910	1910	1910	0
121	20230728	183700	201621271	1910	1910	1910	1910	0
122	20230728	183600	201621271	1910	1910	1910	1910	3587
123	20230728	183500	201621271	1910	1910	1910	1910	0
124	20230728	183400	201621271	1910	1910	1910	1910	0
125	20230728	183300	201621271	1910	1910	1910	1910	0
126	20230728	183200	201621271	1910	1910	1910	1910	0
127	20230728	183100	201621271	1910	1910	1910	1910	0
128	20230728	183000	201621271	1910	1910	1910	1910	0
129	20230728	182900	201621271	1910	1910	1910	1910	0
130	20230728	182800	201621271	1910	1910	1910	1910	0
131	20230728	182700	201621271	1910	1910	1910	1910	0
132	20230728	182600	201621271	1910	1910	1910	1910	0
133	20230728	182500	201621271	1910	1910	1910	1910	0
134	20230728	182400	201621271	1910	1910	1910	1910	0
135	20230728	182300	201621271	1910	1910	1910	1910	0
136	20230728	182200	201621271	1910	1910	1910	1910	0
137	20230728	182100	201621271	1910	1910	1910	1910	0
138	20230728	182000	201621271	1910	1910	1910	1910	0
139	20230728	181900	201621271	1910	1910	1910	1910	0
140	20230728	181800	201621271	1910	1910	1910	1910	0
141	20230728	181700	201621271	1910	1910	1910	1910	0
142	20230728	181600	201621271	1910	1910	1910	1910	0
143	20230728	181500	201621271	1910	1910	1910	1910	0
144	20230728	181400	201621271	1910	1910	1910	1910	0
145	20230728	181300	201621271	1910	1910	1910	1910	0
146	20230728	181200	201621271	1910	1910	1910	1910	0
147	20230728	181100	201621271	1910	1910	1910	1910	0
148	20230728	181000	201621271	1910	1910	1910	1910	0
149	20230728	180900	201621271	1910	1910	1910	1910	0
150	20230728	180800	201621271	1910	1910	1910	1910	0
151	20230728	180700	201621271	1910	1910	1910	1910	0
152	20230728	180600	201621271	1910	1910	1910	1910	3587
153	20230728	180500	201621271	1910	1910	1910	1910	0
154	20230728	180400	201621271	1910	1910	1910	1910	0
155	20230728	180300	201621271	1910	1910	1910	1910	0
156	20230728	180200	201621271	1910	1910	1910	1910	0
157	20230728	180100	201621271	1910	1910	1910	1910	0
158	20230728	180000	201621271	1910	1910	1910	1910	0
159	20230728	175900	201621271	1910	1910	1910	1910	0
160	20230728	175800	201621271	1910	1910	1910	1910	0
161	20230728	175700	201621271	1910	1910	1910	1910	0
162	20230728	175600	201621271	1910	1910	1910	1910	0
163	20230728	175500	201621271	1910	1910	1910	1910	0
164	20230728	175400	201621271	1910	1910	1910	1910	0
165	20230728	175300	201621271	1910	1910	1910	1910	0
166	20230728	175200	201621271	1910	1910	1910	1910	0
167	20230728	175100	201621271	1910	1910	1910	1910	0
168	20230728	175000	201621271	1910	1910	1910	1910	0
169	20230728	174900	201621271	1910	1910	1910	1910	0
170	20230728	174800	201621271	1910	1910	1910	1910	0
171	20230728	174700	201621271	1910	1910	1910	1910	0
172	20230728	174600	201621271	1910	1910	1910	1910	0
173	20230728	174500	201621271	1910	1910	1910	1910	0
174	20230728	174400	201621271	1910	1910	1910	1910	0
175	20230728	174300	201621271	1910	1910	1910	1910	0
176	20230728	174200	201621271	1910	1910	1910	1910	0
177	20230728	174100	201621271	1910	1910	1910	1910	0
178	20230728	174000	201621271	1910	1910	1910	1910	0
179	20230728	173900	201621271	1910	1910	1910	1910	0
180	20230728	173800	201621271	1910	1910	1910	1910	0
181	20230728	173700	201621271	1910	1910	1910	1910	0
182	20230728	173600	201621271	1910	1910	1910	1910	3587
183	20230728	173500	201621271	1910	1910	1910	1910	0
184	20230728	173400	201621271	1910	1910	1910	1910	0
185	20230728	173300	201621271	1910	1910	1910	1910	0
186	20230728	173200	201621271	1910	1910	1910	1910	0
187	20230728	173100	201621271	1910	1910	1910	1910	0
188	20230728	173000	201621271	1910	1910	1910	1910	0
189	20230728	172900	201621271	1910	1910	1910	1910	0
190	20230728	172800	201621271	1910	1910	1910	1910	0
191	20230728	172700	201621271	1910	1910	1910	1910	0
192	20230728	172600	201621271	1910	1910	1910	1910	0
193	20230728	172500	201621271	1910	1910	1910	1910	0
194	20230728	172400	201621271	1910	1910	1910	1910	0
195	20230728	172300	201621271	1910	1910	1910	1910	0
196	20230728	172200	201621271	1910	1910	1910	1910	0
197	20230728	172100	201621271	1910	1910	1910	1910	0
198	20230728	172000	201621271	1910	1910	1910	1910	0
199	20230728	171900	201621271	1910	1910	1910	1910	0
200	20230728	171800	201621271	1910	1910	1910	1910	0
201	20230728	171700	201621271	1910	1910	1910	1910	0
202	20230728	171600	201621271	1910	1910	1910	1910	0
203	20230728	171500	201621271	1910	1910	1910	1910	0
204	20230728	171400	201621271	1910	1910	1910	1910	0
205	20230728	171300	201621271	1910	1910	1910	1910	0
206	20230728	171200	201621271	1910	1910	1910	1910	0
207	20230728	171100	201621271	1910	1910	1910	1910	0
208	20230728	171000	201621271	1910	1910	1910	1910	0
209	20230728	170900	201621271	1910	1910	1910	1910	0
210	20230728	170800	201621271	1910	1910	1910	1910	0
211	20230728	170700	201621271	1910	1910	1910	1910	0
212	20230728	170600	201621271	1910	1910	1910	1910	3587
213	20230728	170500	201621271	1910	1910	1910	1910	0
214	20230728	170400	201621271	1910	1910	1910	1910	0
215	20230728	170300	201621271	1910	1910	1910	1910	0
216	20230728	170200	201621271	1910	1910	1910	1910	0
217	20230728	170100	201621271	1910	1910	1910	1910	0
218	20230728	170000	201621271	1910	1910	1910	1910	0
219	20230728	165900	201621271	1910	1910	1910	1910	0
220	20230728	165800	201621271	1910	1910	1910	1910	0
221	20230728	165700	201621271	1910	1910	1910	1910	0
222	20230728	165600	201621271	1910	1910	1910	1910	0
223	20230728	165500	201621271	1910	1910	1910	1910	0
224	20230728	165400	201621271	1910	1910	1910	1910	0
225	20230728	165300	201621271	1910	1910	1910	1910	0
226	20230728	165200	201621271	1910	1910	1910	1910	0
227	20230728	165100	201621271	1910	1910	1910	1910	0
228	20230728	165000	201621271	1910	1910	1910	1910	0
229	20230728	164900	201621271	1910	1910	1910	1910	0
230	20230728	164800	201621271	1910	1910	1910	1910	0
231	20230728	164700	201621271	1910	1910	1910	1910	0
232	20230728	164600	201621271	1910	1910	1910	1910	0
233	20230728	164500	201621271	1910	1910	1910	1910	0
234	20230728	164400	201621271	1910	1910	1910	1910	0
235	20230728	164300	201621271	1910	1910	1910	1910	0
236	20230728	164200	201621271	1910	1910	1910	1910	0
237	20230728	164100	201621271	1910	1910	1910	1910	0
238	20230728	164000	201621271	1910	1910	1910	1910	0
239	20230728	163900	201621271	1910	1910	1910	1910	0
240	20230728	163800	201621271	1910	1910	1910	1910	0
241	20230728	163700	201621271	1910	1910	1910	1910	0
242	20230728	163600	201621271	1910	1910	1910	1910	3587
243	20230728	163500	201621271	1910	1910	1910	1910	0
244	20230728	163400	201621271	1910	1910	1910	1910	0
245	20230728	163300	201621271	1910	1910	1910	1910	0
246	20230728	163200	201621271	1910	1910	1910	1910	0
247	20230728	163100	201621271	1910	1910	1910	1910	0
248	20230728	163000	201621271	1910	1910	1910	1910	0
249	20230728	162900	201621271	1910	1910	1910	1910	0
250	20230728	162800	201621271	1910	1910	1910	1910	0
251	20230728	162700	201621271	1910	1910	1910	1910	0
252	20230728	162600	201621271	1910	1910	1910	1910	0
253	20230728	162500	201621271	1910	1910	1910	1910	0
254	20230728	162400	201621271	1910	1910	1910	1910	0
255	20230728	162300	201621271	1910	1910	1910	1910	0
256	20230728	162200	201621271	1910	1910	1910	1910	0
257	20230728	162100	201621271	1910	1910	1910	1910	0
258	20230728	162000	201621271	1910	1910	1910	1910	0
259	20230728	161900	201621271	1910	1910	1910	1910	0
260	20230728	161800	201621271	1910	1910	1910	1910	0
261	20230728	161700	201621271	1910	1910	1910	1910	0
262	20230728	161600	201621271	1910	1910	1910	1910	0
263	20230728	161500	201621271	1910	1910	1910	1910	0
264	20230728	161400	201621271	1910	1910	1910	1910	0
265	20230728	161300	201621271	1910	1910	1910	1910	0
266	20230728	161200	201621271	1910	1910	1910	1910	0
267	20230728	161100	201621271	1910	1910	1910	1910	0
268	20230728	161000	201621271	1910	1910	1910	1910	0
269	20230728	160900	201621271	1910	1910	1910	1910	0
270	20230728	160800	201621271	1910	1910	1910	1910	0
271	20230728	160700	201621271	1910	1910	1910	1910	0
272	20230728	160600	201621271	1910	1910	1910	1910	3587
273	20230728	160500	201621271	1910	1910	1910	1910	0
274	20230728	160400	201621271	1910	1910	1910	1910	0
275	20230728	160300	201621271	1910	1910	1910	1910	0
276	20230728	160200	201621271	1910	1910	1910	1910	0
277	20230728	160100	201621271	1910	1910	1910	1910	0
278	20230728	160000	201621271	1910	1910	1910	1910	0
279	20230728	155900	201621271	1910	1910	1910	1910	0
280	20230728	155800	201621271	1910	1910	1910	1910	0
281	20230728	155700	201621271	1910	1910	1910	1910	0
282	20230728	155600	201621271	1910	1910	1910	1910	0
283	20230728	155500	201621271	1910	1910	1910	1910	0
284	20230728	155400	201621271	1910	1910	1910	1910	0
285	20230728	155300	201621271	1910	1910	1910	1910	0
286	20230728	155200	201621271	1910	1910	1910	1910	0
287	20230728	155100	201621271	1910	1910	1910	1910	0
288	20230728	155000	201621271	1910	1910	1910	1910	0
289	20230728	154900	201621271	1910	1910	1910	1910	0
290	20230728	154800	201621271	1910	1910	1910	1910	0
291	20230728	154700	201621271	1910	1910	1910	1910	0
292	20230728	154600	201621271	1910	1910	1910	1910	0
293	20230728	154500	201621271	1910	1910	1910	1910	0
294	20230728	154400	201621271	1910	1910	1910	1910	0
295	20230728	154300	201621271	1910	1910	1910	1910	0
296	20230728	154200	201621271	1910	1910	1910	1910	0
297	20230728	154100	201621271	1910	1910	1910	1910	0
298	20230728	154000	201621271	1910	1910	1910	1910	0
299	20230728	153900	201621271	1910	1910	1910	1910	0
300	20230728	153800	201621271	1910	1910	1910	1910	0
301	20230728	153700	201621271	1910	1910	1910	1910	0
302	20230728	153600	201621271	1910	1910	1910	1910	3587
303	20230728	153500	201621271	1910	1910	1910	1910	0
304	20230728	153400	201621271	1910	1910	1910	1910	0
305	20230728	153300	201621271	1910	1910	1910	1910	0
306	20230728	153200	201621271	1910	1910	1910	1910	0
307	20230728	153100	201621271	1910	1910	1910	1910	0
308	20230728	153000	201621271	1910	1910	1910	1910	3587
309	20230728	152900	194770101	1911	1911	1911	1911	0
310	20230728	152800	194770101	1911	1911	1911	1911	0
311	20230728	152700	194770101	1911	1911	1911	1911	0
312	20230728	152600	194770101	1911	1911	1911	1911	0
313	20230728	152500	194770101	1911	1911	1911	1911	0
314	20230728	152400	194770101	1911	1911	1911	1911	0
315	20230728	152300	194770101	1911	1911	1911	1911	0
316	20230728	152200	194770101	1911	1911	1911	1911	0
317	20230728	152100	194770101	1911	1911	1911	1911	0
318	20230728	152000	194770101	1911	1911	1911	1911	0
319	20230728	151900	194770101	1911	1911	1911	1911	8
320	20230728	151800	194754813	1914	1914	1914	1914	54
321	20230728	151700	194651457	1916	1914	1916	1914	350
322	20230728	151600	193981296	1914	1914	1914	1914	1
323	20230728	151500	193979382	1912	1913	1914	1912	191
324	20230728	151400	193614160	1914	1914	1914	1914	0
325	20230728	151300	193614160	1914	1912	1914	1912	331
326	20230728	151200	192981254	1915	1914	1915	1914	17
327	20230728	151100	192948706	1914	1914	1914	1912	1077
328	20230728	151000	190889328	1912	1912	1912	1912	0
329	20230728	150900	190889328	1912	1911	1912	1911	220
330	20230728	150800	190468698	1910	1910	1910	1910	0
331	20230728	150700	190468698	1910	1909	1910	1909	268
332	20230728	150600	189956870	1909	1909	1909	1909	16
333	20230728	150500	189926326	1908	1908	1908	1908	1058
334	20230728	150400	187907662	1908	1908	1908	1908	0
335	20230728	150300	187907662	1908	1908	1908	1908	0
336	20230728	150200	187907662	1908	1908	1908	1908	0
337	20230728	150100	187907662	1908	1908	1908	1908	1
338	20230728	150000	187905754	1900	1900	1900	1900	3
339	20230728	145900	187900054	1909	1908	1909	1908	394
340	20230728	145800	187147923	1909	1909	1909	1909	0
341	20230728	145700	187147923	1909	1909	1909	1909	349
342	20230728	145600	186481682	1909	1898	1909	1898	736
343	20230728	145500	185078902	1898	1898	1898	1898	0
344	20230728	145400	185078902	1898	1898	1898	1898	0
345	20230728	145300	185078902	1898	1899	1899	1898	49
346	20230728	145200	184985875	1910	1909	1910	1909	517
347	20230728	145100	183998828	1911	1911	1911	1911	0
348	20230728	145000	183998828	1911	1911	1911	1911	0
349	20230728	144900	183998828	1911	1910	1911	1910	394
350	20230728	144800	183245973	1911	1910	1911	1910	349
351	20230728	144700	182579091	1910	1910	1910	1910	0
352	20230728	144600	182579091	1910	1910	1910	1910	0
353	20230728	144500	182579091	1910	1910	1910	1910	0
354	20230728	144400	182579091	1910	1910	1910	1910	0
355	20230728	144300	182579091	1910	1910	1910	1910	2
356	20230728	144200	182575271	1911	1911	1911	1911	4131
357	20230728	144100	174680930	1912	1911	1912	1911	1054
358	20230728	144000	172666735	1911	1910	1911	1899	71
359	20230728	143900	172531475	1911	1910	1911	1910	394
360	20230728	143800	171778662	1911	1911	1912	1911	351
361	20230728	143700	171107892	1911	1911	1911	1911	1
362	20230728	143600	171105981	1897	1910	1910	1897	53
363	20230728	143500	171004764	1910	1910	1910	1910	0
364	20230728	143400	171004764	1910	1910	1910	1910	209
365	20230728	143300	170605574	1915	1915	1915	1915	0
366	20230728	143200	170605574	1915	1915	1915	1915	13
367	20230728	143100	170580679	1916	1898	1916	1898	1811
368	20230728	143000	167126255	1898	1898	1898	1898	50
369	20230728	142900	167031355	1899	1910	1910	1899	931
370	20230728	142800	165259052	1910	1910	1910	1910	349
371	20230728	142700	164592462	1910	1904	1917	1898	1045
372	20230728	142600	162604480	1920	1920	1920	1920	0
373	20230728	142500	162604480	1920	1913	1920	1913	4008
374	20230728	142400	154915134	1913	1913	1913	1913	281
375	20230728	142300	154377581	1913	1912	1913	1912	1000
376	20230728	142200	152465518	1915	1899	1915	1899	491
377	20230728	142100	151528921	1912	1912	1912	1912	0
378	20230728	142000	151528921	1912	1912	1912	1912	0
379	20230728	141900	151528921	1912	1911	1912	1911	743
380	20230728	141800	150108423	1900	1900	1900	1900	0
381	20230728	141700	150108423	1900	1910	1912	1900	1628
382	20230728	141600	147000173	1911	1911	1911	1911	200
383	20230728	141500	146617973	1911	1903	1911	1903	1220
384	20230728	141400	144294553	1912	1912	1912	1912	0
385	20230728	141300	144294553	1912	1913	1913	1912	1058
386	20230728	141200	142271597	1912	1912	1912	1912	81
387	20230728	141100	142116725	1912	1898	1912	1898	4
388	20230728	141000	142109119	1896	1910	1910	1896	335
389	20230728	140900	141469311	1910	1909	1910	1897	3413
390	20230728	140800	134952626	1897	1897	1897	1897	3
391	20230728	140700	134946935	1897	1906	1909	1897	536
392	20230728	140600	133927254	1895	1895	1895	1895	3
393	20230728	140500	133921569	1895	1895	1895	1895	2
394	20230728	140400	133917779	1907	1895	1907	1895	37
395	20230728	140300	133847464	1895	1906	1907	1895	6
396	20230728	140200	133836049	1894	1907	1907	1894	4
397	20230728	140100	133828460	1892	1892	1892	1892	2
398	20230728	140000	133824676	1908	1890	1908	1890	4
399	20230728	135900	133817098	1909	1904	1909	1888	748
400	20230728	135800	132391491	1885	1904	1904	1885	4
401	20230728	135700	132383932	1885	1885	1885	1885	2
402	20230728	135600	132380162	1904	1899	1905	1884	10
403	20230728	135500	132361206	1899	1899	1905	1899	996
404	20230728	135400	130469796	1881	1899	1899	1881	8
405	20230728	135300	130454664	1897	1881	1897	1881	3
406	20230728	135200	130449005	1881	1882	1882	1881	3
407	20230728	135100	130443360	1882	1905	1905	1882	3
408	20230728	135000	130437691	1882	1904	1905	1882	352
409	20230728	134900	129767370	1888	1885	1904	1885	396
410	20230728	134800	129014919	1880	1880	1880	1880	3
411	20230728	134700	129009279	1880	1880	1880	1880	2
412	20230728	134600	129005519	1880	1880	1880	1880	3
413	20230728	134500	128999879	1885	1906	1906	1885	268
414	20230728	134400	128489176	1885	1885	1885	1885	3
415	20230728	134300	128483521	1885	1885	1885	1885	2
416	20230728	134200	128479751	1910	1910	1914	1910	1560
417	20230728	134100	125500147	1910	1897	1914	1888	3985
418	20230728	134000	117903010	1888	1897	1897	1888	352
419	20230728	133900	117235293	1888	1893	1897	1888	1636
420	20230728	133800	114136055	1881	1881	1881	1881	3
421	20230728	133700	114130412	1881	1881	1881	1881	2
422	20230728	133600	114126650	1893	1893	1893	1880	5
423	20230728	133500	114117218	1881	1881	1881	1881	7
424	20230728	133400	114104051	1880	1893	1893	1880	13
425	20230728	133300	114079468	1894	1893	1894	1881	81
426	20230728	133200	113926157	1893	1893	1893	1893	17
427	20230728	133100	113893976	1893	1893	1896	1893	5015
428	20230728	133000	104386951	1893	1879	1893	1879	333
429	20230728	132900	103757584	1889	1880	1889	1880	395
430	20230728	132800	103011564	1879	1879	1879	1879	3
431	20230728	132700	103005927	1879	1879	1879	1879	23
432	20230728	132600	102962710	1879	1879	1879	1879	3
433	20230728	132500	102957073	1879	1879	1879	1879	2
434	20230728	132400	102953315	1879	1879	1879	1879	28
435	20230728	132300	102900703	1879	1879	1879	1879	7
436	20230728	132200	102887550	1879	1881	1881	1879	488
437	20230728	132100	101970108	1881	1889	1889	1881	351
438	20230728	132000	101307085	1880	1880	1880	1880	3
439	20230728	131900	101301445	1880	1889	1889	1880	398
440	20230728	131800	100549650	1880	1888	1888	1880	556
441	20230728	131700	99499946	1880	1880	1880	1880	2
442	20230728	131600	99496186	1888	1880	1888	1880	4
443	20230728	131500	99488658	1880	1880	1880	1880	2
444	20230728	131400	99484898	1879	1879	1879	1879	3
445	20230728	131300	99479261	1879	1879	1879	1879	2
446	20230728	131200	99475503	1879	1879	1879	1879	2
447	20230728	131100	99471745	1893	1880	1893	1880	352
448	20230728	131000	98805637	1879	1879	1879	1879	2
449	20230728	130900	98801879	1892	1891	1892	1891	395
450	20230728	130800	98054673	1877	1878	1878	1877	2
451	20230728	130700	98050918	1878	1879	1879	1878	3
452	20230728	130600	98045282	1880	1880	1880	1880	2
453	20230728	130500	98041522	1881	1882	1882	1881	3
454	20230728	130400	98035878	1882	1883	1883	1882	2
455	20230728	130300	98032113	1883	1884	1884	1883	3
456	20230728	130200	98026462	1885	1892	1893	1885	351
457	20230728	130100	97362180	1885	1889	1889	1885	79
458	20230728	130000	97212965	1891	1891	1891	1890	219
459	20230728	125900	96798838	1890	1882	1890	1882	2409
460	20230728	125800	92249210	1870	1889	1889	1870	3
461	20230728	125700	92243581	1869	1872	1890	1869	1649
462	20230728	125600	89148298	1868	1869	1869	1868	100
463	20230728	125500	88961400	1868	1868	1868	1868	3
464	20230728	125400	88955796	1868	1868	1868	1868	2
465	20230728	125300	88952060	1868	1868	1868	1868	3
466	20230728	125200	88946456	1868	1866	1868	1866	86
467	20230728	125100	88785857	1866	1866	1866	1866	15
468	20230728	125000	88757867	1866	1866	1866	1866	14
469	20230728	124900	88731743	1866	1860	1866	1860	331
470	20230728	124800	88115669	1858	1858	1858	1858	2
471	20230728	124700	88111953	1858	1858	1858	1858	3
472	20230728	124600	88106379	1867	1858	1867	1858	40
473	20230728	124500	88031720	1858	1858	1858	1858	3
474	20230728	124400	88026146	1858	1858	1858	1858	2
475	20230728	124300	88022430	1859	1871	1871	1859	49
476	20230728	124200	87930787	1872	1858	1872	1858	352
477	20230728	124100	87272964	1858	1858	1858	1858	5
478	20230728	124000	87263674	1858	1858	1858	1858	2
479	20230728	123900	87259958	1872	1870	1872	1858	399
480	20230728	123800	86513076	1857	1857	1857	1857	2
481	20230728	123700	86509362	1856	1856	1856	1856	3
482	20230728	123600	86503794	1856	1868	1874	1856	201
483	20230728	123500	86127598	1856	1857	1857	1856	3
484	20230728	123400	86122029	1856	1856	1856	1856	2
485	20230728	123300	86118317	1856	1870	1872	1856	352
486	20230728	123200	85459425	1852	1871	1871	1852	3
487	20230728	123100	85453850	1857	1873	1873	1857	11
488	20230728	123000	85433295	1855	1855	1855	1855	2
489	20230728	122900	85429585	1874	1869	1874	1869	485
490	20230728	122800	84522635	1860	1860	1860	1860	2
491	20230728	122700	84518915	1869	1857	1869	1854	1504
492	20230728	122600	81708743	1854	1857	1857	1854	3
493	20230728	122500	81703178	1850	1857	1857	1850	33
494	20230728	122400	81641918	1857	1857	1857	1857	2
495	20230728	122300	81638204	1857	1868	1868	1857	353
496	20230728	122200	80978833	1857	1865	1869	1857	18
497	20230728	122100	80945255	1853	1858	1858	1850	258
498	20230728	122000	80467301	1855	1859	1865	1855	2470
499	20230728	121900	75874069	1858	1857	1858	1851	2570
500	20230728	121800	71100397	1844	1856	1856	1844	377
501	20230728	121700	70400709	1856	1856	1856	1856	3
502	20230728	121600	70395141	1856	1856	1856	1856	2
503	20230728	121500	70391429	1856	1856	1856	1856	3
504	20230728	121400	70385861	1856	1856	1856	1856	3
505	20230728	121300	70380293	1857	1856	1857	1856	352
506	20230728	121200	69726632	1856	1856	1856	1856	2
507	20230728	121100	69722920	1856	1856	1856	1856	3
508	20230728	121000	69717352	1856	1856	1856	1856	7
509	20230728	120900	69704360	1856	1848	1856	1848	263
510	20230728	120800	69216312	1847	1847	1847	1847	3
511	20230728	120700	69210771	1847	1847	1847	1847	2
512	20230728	120600	69207077	1847	1847	1847	1847	3
513	20230728	120500	69201536	1846	1846	1846	1846	2
514	20230728	120400	69197844	1846	1856	1856	1846	352
515	20230728	120300	68544562	1855	1844	1855	1844	346
516	20230728	120200	67902754	1854	1844	1854	1844	108
517	20230728	120100	67702552	1844	1854	1854	1844	3
518	20230728	120000	67697010	1843	1844	1844	1843	3
519	20230728	115900	67691480	1843	1854	1855	1843	397
520	20230728	115800	66955228	1843	1843	1843	1843	3
521	20230728	115700	66949699	1843	1843	1843	1843	2
522	20230728	115600	66946013	1843	1843	1843	1843	3
523	20230728	115500	66940484	1843	1843	1843	1843	2
524	20230728	115400	66936798	1843	1852	1854	1843	352
525	20230728	115300	66284239	1843	1843	1843	1843	2
526	20230728	115200	66280553	1852	1843	1852	1843	4
527	20230728	115100	66273172	1852	1852	1852	1842	4
528	20230728	115000	66265784	1842	1842	1852	1842	9
529	20230728	114900	66249196	1842	1853	1853	1842	72
530	20230728	114800	66115802	1853	1843	1853	1842	398
531	20230728	114700	65378342	1843	1843	1843	1843	2
532	20230728	114600	65374656	1843	1843	1843	1843	3
533	20230728	114500	65369127	1842	1842	1842	1842	2
534	20230728	114400	65365443	1853	1844	1853	1844	352
535	20230728	114300	64713214	1844	1844	1844	1844	2
536	20230728	114200	64709526	1854	1854	1854	1854	281
537	20230728	114100	64188552	1854	1854	1854	1854	2
538	20230728	114000	64184844	1854	1854	1854	1854	3
539	20230728	113900	64179282	1854	1855	1855	1854	47
540	20230728	113800	64092099	1855	1854	1855	1854	398
541	20230728	113700	63353812	1855	1854	1855	1854	20
542	20230728	113600	63316714	1854	1854	1854	1854	107
543	20230728	113500	63118336	1854	1845	1854	1845	430
544	20230728	113400	62322466	1843	1843	1843	1843	5
545	20230728	113300	62313251	1843	1843	1843	1843	2
546	20230728	113200	62309565	1843	1843	1843	1843	3
547	20230728	113100	62304036	1843	1843	1843	1843	72
548	20230728	113000	62171340	1843	1843	1843	1843	3
549	20230728	112900	62165811	1843	1843	1843	1843	2
550	20230728	112800	62162125	1854	1843	1854	1843	398
551	20230728	112700	61424266	1854	1854	1854	1843	4
552	20230728	112600	61416872	1843	1843	1843	1843	3
553	20230728	112500	61411343	1841	1844	1854	1841	352
554	20230728	112400	60761211	1844	1844	1844	1841	38
555	20230728	112300	60691151	1844	1844	1844	1844	2
556	20230728	112200	60687463	1842	1853	1853	1842	562
557	20230728	112100	59646110	1853	1853	1853	1853	2
558	20230728	112000	59642404	1853	1854	1854	1853	91
559	20230728	111900	59473776	1855	1854	1855	1854	363
560	20230728	111800	58800742	1853	1852	1853	1840	164
561	20230728	111700	58497047	1852	1837	1852	1837	3
562	20230728	111600	58491521	1838	1850	1850	1838	193
563	20230728	111500	58134507	1850	1832	1850	1832	162
564	20230728	111400	57834845	1838	1838	1838	1838	328
565	20230728	111300	57231981	1838	1838	1838	1838	792
566	20230728	111200	55776285	1838	1838	1838	1838	3
567	20230728	111100	55770771	1838	1838	1838	1838	2
568	20230728	111000	55767095	1838	1838	1838	1838	3
569	20230728	110900	55761581	1838	1850	1850	1838	52
570	20230728	110800	55665405	1854	1838	1854	1838	398
571	20230728	110700	54927561	1838	1850	1850	1838	4
572	20230728	110600	54920185	1850	1848	1850	1848	350
573	20230728	110500	54273109	1838	1840	1840	1838	100
574	20230728	110400	54089115	1838	1838	1838	1838	2
575	20230728	110300	54085439	1839	1849	1850	1839	8
576	20230728	110200	54070673	1839	1839	1839	1839	2
577	20230728	110100	54066995	1839	1839	1839	1839	3
578	20230728	110000	54061478	1839	1839	1839	1839	2
579	20230728	105900	54057800	1838	1838	1838	1838	303
580	20230728	105800	53500886	1838	1831	1838	1831	72
581	20230728	105700	53368574	1831	1831	1831	1831	3
582	20230728	105600	53363081	1838	1831	1838	1831	352
583	20230728	105500	52716119	1832	1832	1832	1832	621
584	20230728	105400	51578447	1832	1832	1832	1832	2
585	20230728	105300	51574783	1838	1838	1838	1838	294
586	20230728	105200	51034411	1838	1838	1838	1838	2
587	20230728	105100	51030735	1838	1839	1839	1838	3
588	20230728	105000	51025220	1838	1838	1838	1838	2
589	20230728	104900	51021544	1838	1838	1838	1838	3
590	20230728	104800	51016030	1851	1838	1851	1838	397
591	20230728	104700	50281209	1838	1850	1851	1838	353
592	20230728	104600	49627877	1838	1838	1838	1838	2
593	20230728	104500	49624201	1839	1842	1842	1839	235
594	20230728	104400	49191922	1842	1843	1843	1842	102
595	20230728	104300	49003989	1843	1843	1843	1843	3
596	20230728	104200	48998460	1843	1843	1843	1843	2
597	20230728	104100	48994774	1843	1843	1843	1843	3
598	20230728	104000	48989245	1841	1865	1865	1841	22
599	20230728	103900	48948263	1841	1869	1869	1841	4
600	20230728	103800	48940871	1871	1840	1871	1840	397
601	20230728	103700	48200236	1840	1849	1849	1840	353
602	20230728	103600	47547566	1840	1840	1840	1840	42
603	20230728	103500	47470286	1840	1840	1840	1840	3
604	20230728	103400	47464766	1840	1840	1840	1840	2
605	20230728	103300	47461086	1840	1849	1849	1840	280
606	20230728	103200	46944395	1843	1847	1847	1843	287
607	20230728	103100	46414354	1847	1849	1849	1847	410
608	20230728	103000	45656335	1849	1853	1853	1849	138
609	20230728	102900	45400871	1853	1860	1877	1851	140
610	20230728	102800	45139389	1849	1847	1849	1847	286
611	20230728	102700	44610582	1847	1843	1847	1843	133
612	20230728	102600	44365248	1843	1843	1843	1843	2
613	20230728	102500	44361562	1843	1843	1843	1843	3
614	20230728	102400	44356033	1843	1843	1843	1843	2
615	20230728	102300	44352347	1843	1843	1843	1843	3
616	20230728	102200	44346818	1843	1844	1844	1843	303
617	20230728	102100	43788328	1844	1846	1846	1844	409
618	20230728	102000	43033996	1844	1846	1846	1844	41
619	20230728	101900	42958314	1844	1844	1844	1844	3
620	20230728	101800	42952782	1846	1842	1846	1842	405
621	20230728	101700	42205182	1841	1839	1841	1839	11
622	20230728	101600	42184949	1838	1838	1839	1838	4
623	20230728	101500	42177596	1838	1838	1838	1838	3
624	20230728	101400	42172082	1839	1839	1839	1838	10
625	20230728	101300	42153694	1839	1832	1839	1830	43
626	20230728	101200	42074698	1832	1831	1834	1831	144
627	20230728	101100	41810636	1830	1830	1830	1830	3
628	20230728	101000	41805146	1830	1830	1830	1830	2
629	20230728	100900	41801486	1830	1830	1830	1830	4
630	20230728	100800	41794166	1830	1825	1830	1825	334
631	20230728	100700	41184596	1816	1816	1816	1816	3
632	20230728	100600	41179148	1816	1816	1816	1816	2
633	20230728	100500	41175516	1816	1816	1816	1816	3
634	20230728	100400	41170068	1815	1815	1815	1815	4
635	20230728	100300	41162808	1815	1815	1815	1815	2
636	20230728	100200	41159178	1813	1813	1813	1813	3
637	20230728	100100	41153739	1812	1820	1820	1810	194
638	20230728	100000	40802515	1820	1820	1820	1820	3
639	20230728	095900	40797055	1820	1820	1820	1820	2
640	20230728	095800	40793415	1820	1810	1820	1810	340
641	20230728	095700	40174792	1810	1810	1810	1810	2
642	20230728	095600	40171172	1810	1810	1810	1810	3
643	20230728	095500	40165742	1810	1810	1810	1810	2
644	20230728	095400	40162122	1810	1810	1810	1810	3
645	20230728	095300	40156692	1810	1810	1810	1810	2
646	20230728	095200	40153072	1810	1819	1819	1810	4
647	20230728	095100	40145822	1811	1820	1820	1811	1197
648	20230728	095000	37969919	1812	1812	1812	1812	117
649	20230728	094900	37757915	1824	1831	1831	1813	361
650	20230728	094800	37097111	1812	1812	1812	1812	3
651	20230728	094700	37091675	1816	1816	1816	1816	20
652	20230728	094600	37055355	1819	1825	1825	1819	1363
653	20230728	094500	34572713	1836	1825	1836	1825	3
654	20230728	094400	34567227	1822	1839	1839	1822	21
655	20230728	094300	34528669	1838	1822	1838	1822	8
656	20230728	094200	34514077	1822	1822	1822	1822	3
657	20230728	094100	34508611	1822	1822	1822	1820	38
658	20230728	094000	34439379	1820	1822	1822	1820	4
659	20230728	093900	34432096	1822	1838	1840	1822	388
660	20230728	093800	33719263	1821	1821	1821	1821	3
661	20230728	093700	33713800	1838	1838	1838	1821	4
662	20230728	093600	33706482	1820	1820	1820	1820	3
663	20230728	093500	33701022	1820	1840	1840	1820	9
664	20230728	093400	33684502	1820	1844	1844	1820	4
665	20230728	093300	33677198	1844	1828	1844	1827	362
666	20230728	093200	33015646	1848	1839	1849	1827	429
667	20230728	093100	32228839	1839	1827	1839	1827	608
668	20230728	093000	31118011	1827	1827	1827	1827	3
669	20230728	092900	31112530	1827	1820	1827	1820	1697
670	20230728	092800	28012159	1820	1820	1820	1820	3
671	20230728	092700	28006699	1820	1826	1827	1820	319
672	20230728	092600	27423914	1821	1826	1826	1821	198
673	20230728	092500	27063351	1821	1821	1821	1821	2
674	20230728	092400	27059709	1821	1827	1827	1821	40
675	20230728	092300	26986647	1821	1821	1821	1820	551
676	20230728	092200	25983278	1820	1821	1821	1820	397
677	20230728	092100	25260701	1820	1821	1821	1820	46
678	20230728	092000	25176942	1821	1821	1821	1820	388
679	20230728	091900	24470397	1821	1823	1823	1821	445
680	20230728	091800	23659970	1824	1824	1824	1824	156
681	20230728	091700	23375426	1824	1826	1827	1824	398
682	20230728	091600	22649056	1826	1845	1845	1826	740
683	20230728	091500	21289676	1845	1827	1845	1827	3
684	20230728	091400	21284177	1847	1849	1849	1827	424
685	20230728	091300	20502079	1827	1827	1827	1827	2
686	20230728	091200	20498425	1850	1824	1858	1824	65
687	20230728	091100	20378204	1859	1830	1859	1825	1174
688	20230728	091000	18226763	1877	1861	1884	1812	2696
689	20230728	090900	13284047	1812	1811	1812	1811	254
690	20230728	090800	12823801	1805	1805	1805	1805	3
691	20230728	090700	12818386	1800	1804	1895	1796	1314
692	20230728	090600	10362181	1804	1800	1804	1790	876
693	20230728	090500	8784615	1784	1784	1784	1784	2
694	20230728	090400	8781047	1800	1782	1800	1781	569
695	20230728	090300	7767361	1781	1777	1786	1777	2109
696	20230728	090200	4011735	1795	1795	1795	1795	263
697	20230728	090100	3539650	1800	1801	1801	1800	353
698	20230728	090000	2903900	1800	1800	1800	1800	1363