KissMeData/005880/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	184300	1132749098	1873	1873	1873	1873	20415
3	20230728	184200	1132749098	1873	1873	1873	1873	0
4	20230728	184100	1132749098	1873	1873	1873	1873	0
5	20230728	184000	1132749098	1873	1873	1873	1873	0
6	20230728	183900	1132749098	1873	1873	1873	1873	0
7	20230728	183800	1132749098	1873	1873	1873	1873	0
8	20230728	183700	1132749098	1873	1873	1873	1873	0
9	20230728	183600	1132749098	1873	1873	1873	1873	0
10	20230728	183500	1132749098	1873	1873	1873	1873	0
11	20230728	183400	1132749098	1873	1873	1873	1873	0
12	20230728	183300	1132749098	1873	1873	1873	1873	0
13	20230728	183200	1132749098	1873	1873	1873	1873	0
14	20230728	183100	1132749098	1873	1873	1873	1873	0
15	20230728	183000	1132749098	1873	1873	1873	1873	0
16	20230728	182900	1132749098	1873	1873	1873	1873	0
17	20230728	182800	1132749098	1873	1873	1873	1873	0
18	20230728	182700	1132749098	1873	1873	1873	1873	0
19	20230728	182600	1132749098	1873	1873	1873	1873	0
20	20230728	182500	1132749098	1873	1873	1873	1873	0
21	20230728	182400	1132749098	1873	1873	1873	1873	0
22	20230728	182300	1132749098	1873	1873	1873	1873	0
23	20230728	182200	1132749098	1873	1873	1873	1873	0
24	20230728	182100	1132749098	1873	1873	1873	1873	0
25	20230728	182000	1132749098	1873	1873	1873	1873	0
26	20230728	181900	1132749098	1873	1873	1873	1873	0
27	20230728	181800	1132749098	1873	1873	1873	1873	0
28	20230728	181700	1132749098	1873	1873	1873	1873	0
29	20230728	181600	1132749098	1873	1873	1873	1873	0
30	20230728	181500	1132749098	1873	1873	1873	1873	0
31	20230728	181400	1132749098	1873	1873	1873	1873	0
32	20230728	181300	1132749098	1873	1873	1873	1873	20415
33	20230728	181200	1132749098	1873	1873	1873	1873	0
34	20230728	181100	1132749098	1873	1873	1873	1873	0
35	20230728	181000	1132749098	1873	1873	1873	1873	0
36	20230728	180900	1132749098	1873	1873	1873	1873	0
37	20230728	180800	1132749098	1873	1873	1873	1873	0
38	20230728	180700	1132749098	1873	1873	1873	1873	0
39	20230728	180600	1132749098	1873	1873	1873	1873	0
40	20230728	180500	1132749098	1873	1873	1873	1873	0
41	20230728	180400	1132749098	1873	1873	1873	1873	0
42	20230728	180300	1132749098	1873	1873	1873	1873	0
43	20230728	180200	1132749098	1873	1873	1873	1873	0
44	20230728	180100	1132749098	1873	1873	1873	1873	0
45	20230728	180000	1132749098	1873	1873	1873	1873	0
46	20230728	175900	1132749098	1873	1873	1873	1873	0
47	20230728	175800	1132749098	1873	1873	1873	1873	0
48	20230728	175700	1132749098	1873	1873	1873	1873	0
49	20230728	175600	1132749098	1873	1873	1873	1873	0
50	20230728	175500	1132749098	1873	1873	1873	1873	0
51	20230728	175400	1132749098	1873	1873	1873	1873	0
52	20230728	175300	1132749098	1873	1873	1873	1873	0
53	20230728	175200	1132749098	1873	1873	1873	1873	0
54	20230728	175100	1132749098	1873	1873	1873	1873	0
55	20230728	175000	1132749098	1873	1873	1873	1873	0
56	20230728	174900	1132749098	1873	1873	1873	1873	0
57	20230728	174800	1132749098	1873	1873	1873	1873	0
58	20230728	174700	1132749098	1873	1873	1873	1873	0
59	20230728	174600	1132749098	1873	1873	1873	1873	0
60	20230728	174500	1132749098	1873	1873	1873	1873	0
61	20230728	174400	1132749098	1873	1873	1873	1873	0
62	20230728	174300	1132749098	1873	1873	1873	1873	20415
63	20230728	174200	1132749098	1873	1873	1873	1873	0
64	20230728	174100	1132749098	1873	1873	1873	1873	0
65	20230728	174000	1132749098	1873	1873	1873	1873	0
66	20230728	173900	1132749098	1873	1873	1873	1873	0
67	20230728	173800	1132749098	1873	1873	1873	1873	0
68	20230728	173700	1132749098	1873	1873	1873	1873	0
69	20230728	173600	1132749098	1873	1873	1873	1873	0
70	20230728	173500	1132749098	1873	1873	1873	1873	0
71	20230728	173400	1132749098	1873	1873	1873	1873	0
72	20230728	173300	1132749098	1873	1873	1873	1873	0
73	20230728	173200	1132749098	1873	1873	1873	1873	0
74	20230728	173100	1132749098	1873	1873	1873	1873	0
75	20230728	173000	1132749098	1873	1873	1873	1873	0
76	20230728	172900	1132749098	1873	1873	1873	1873	0
77	20230728	172800	1132749098	1873	1873	1873	1873	0
78	20230728	172700	1132749098	1873	1873	1873	1873	0
79	20230728	172600	1132749098	1873	1873	1873	1873	0
80	20230728	172500	1132749098	1873	1873	1873	1873	0
81	20230728	172400	1132749098	1873	1873	1873	1873	0
82	20230728	172300	1132749098	1873	1873	1873	1873	0
83	20230728	172200	1132749098	1873	1873	1873	1873	0
84	20230728	172100	1132749098	1873	1873	1873	1873	0
85	20230728	172000	1132749098	1873	1873	1873	1873	0
86	20230728	171900	1132749098	1873	1873	1873	1873	0
87	20230728	171800	1132749098	1873	1873	1873	1873	0
88	20230728	171700	1132749098	1873	1873	1873	1873	0
89	20230728	171600	1132749098	1873	1873	1873	1873	0
90	20230728	171500	1132749098	1873	1873	1873	1873	0
91	20230728	171400	1132749098	1873	1873	1873	1873	0
92	20230728	171300	1132749098	1873	1873	1873	1873	20415
93	20230728	171200	1132749098	1873	1873	1873	1873	0
94	20230728	171100	1132749098	1873	1873	1873	1873	0
95	20230728	171000	1132749098	1873	1873	1873	1873	0
96	20230728	170900	1132749098	1873	1873	1873	1873	0
97	20230728	170800	1132749098	1873	1873	1873	1873	0
98	20230728	170700	1132749098	1873	1873	1873	1873	0
99	20230728	170600	1132749098	1873	1873	1873	1873	0
100	20230728	170500	1132749098	1873	1873	1873	1873	0
101	20230728	170400	1132749098	1873	1873	1873	1873	0
102	20230728	170300	1132749098	1873	1873	1873	1873	0
103	20230728	170200	1132749098	1873	1873	1873	1873	0
104	20230728	170100	1132749098	1873	1873	1873	1873	0
105	20230728	170000	1132749098	1873	1873	1873	1873	0
106	20230728	165900	1132749098	1873	1873	1873	1873	0
107	20230728	165800	1132749098	1873	1873	1873	1873	0
108	20230728	165700	1132749098	1873	1873	1873	1873	0
109	20230728	165600	1132749098	1873	1873	1873	1873	0
110	20230728	165500	1132749098	1873	1873	1873	1873	0
111	20230728	165400	1132749098	1873	1873	1873	1873	0
112	20230728	165300	1132749098	1873	1873	1873	1873	0
113	20230728	165200	1132749098	1873	1873	1873	1873	0
114	20230728	165100	1132749098	1873	1873	1873	1873	0
115	20230728	165000	1132749098	1873	1873	1873	1873	0
116	20230728	164900	1132749098	1873	1873	1873	1873	0
117	20230728	164800	1132749098	1873	1873	1873	1873	0
118	20230728	164700	1132749098	1873	1873	1873	1873	0
119	20230728	164600	1132749098	1873	1873	1873	1873	0
120	20230728	164500	1132749098	1873	1873	1873	1873	0
121	20230728	164400	1132749098	1873	1873	1873	1873	0
122	20230728	164300	1132749098	1873	1873	1873	1873	20415
123	20230728	164200	1132749098	1873	1873	1873	1873	0
124	20230728	164100	1132749098	1873	1873	1873	1873	0
125	20230728	164000	1132749098	1873	1873	1873	1873	0
126	20230728	163900	1132749098	1873	1873	1873	1873	0
127	20230728	163800	1132749098	1873	1873	1873	1873	0
128	20230728	163700	1132749098	1873	1873	1873	1873	0
129	20230728	163600	1132749098	1873	1873	1873	1873	0
130	20230728	163500	1132749098	1873	1873	1873	1873	0
131	20230728	163400	1132749098	1873	1873	1873	1873	0
132	20230728	163300	1132749098	1873	1873	1873	1873	0
133	20230728	163200	1132749098	1873	1873	1873	1873	0
134	20230728	163100	1132749098	1873	1873	1873	1873	0
135	20230728	163000	1132749098	1873	1873	1873	1873	0
136	20230728	162900	1132749098	1873	1873	1873	1873	0
137	20230728	162800	1132749098	1873	1873	1873	1873	0
138	20230728	162700	1132749098	1873	1873	1873	1873	0
139	20230728	162600	1132749098	1873	1873	1873	1873	0
140	20230728	162500	1132749098	1873	1873	1873	1873	0
141	20230728	162400	1132749098	1873	1873	1873	1873	0
142	20230728	162300	1132749098	1873	1873	1873	1873	0
143	20230728	162200	1132749098	1873	1873	1873	1873	0
144	20230728	162100	1132749098	1873	1873	1873	1873	0
145	20230728	162000	1132749098	1873	1873	1873	1873	0
146	20230728	161900	1132749098	1873	1873	1873	1873	0
147	20230728	161800	1132749098	1873	1873	1873	1873	0
148	20230728	161700	1132749098	1873	1873	1873	1873	0
149	20230728	161600	1132749098	1873	1873	1873	1873	0
150	20230728	161500	1132749098	1873	1873	1873	1873	0
151	20230728	161400	1132749098	1873	1873	1873	1873	0
152	20230728	161300	1132749098	1873	1873	1873	1873	20415
153	20230728	161200	1132749098	1873	1873	1873	1873	0
154	20230728	161100	1132749098	1873	1873	1873	1873	0
155	20230728	161000	1132749098	1873	1873	1873	1873	0
156	20230728	160900	1132749098	1873	1873	1873	1873	0
157	20230728	160800	1132749098	1873	1873	1873	1873	0
158	20230728	160700	1132749098	1873	1873	1873	1873	0
159	20230728	160600	1132749098	1873	1873	1873	1873	0
160	20230728	160500	1132749098	1873	1873	1873	1873	0
161	20230728	160400	1132749098	1873	1873	1873	1873	0
162	20230728	160300	1132749098	1873	1873	1873	1873	0
163	20230728	160200	1132749098	1873	1873	1873	1873	0
164	20230728	160100	1132749098	1873	1873	1873	1873	0
165	20230728	160000	1132749098	1873	1873	1873	1873	0
166	20230728	155900	1132749098	1873	1873	1873	1873	0
167	20230728	155800	1132749098	1873	1873	1873	1873	0
168	20230728	155700	1132749098	1873	1873	1873	1873	0
169	20230728	155600	1132749098	1873	1873	1873	1873	0
170	20230728	155500	1132749098	1873	1873	1873	1873	0
171	20230728	155400	1132749098	1873	1873	1873	1873	0
172	20230728	155300	1132749098	1873	1873	1873	1873	0
173	20230728	155200	1132749098	1873	1873	1873	1873	0
174	20230728	155100	1132749098	1873	1873	1873	1873	0
175	20230728	155000	1132749098	1873	1873	1873	1873	0
176	20230728	154900	1132749098	1873	1873	1873	1873	0
177	20230728	154800	1132749098	1873	1873	1873	1873	0
178	20230728	154700	1132749098	1873	1873	1873	1873	0
179	20230728	154600	1132749098	1873	1873	1873	1873	0
180	20230728	154500	1132749098	1873	1873	1873	1873	0
181	20230728	154400	1132749098	1873	1873	1873	1873	0
182	20230728	154300	1132749098	1873	1873	1873	1873	20415
183	20230728	154200	1132749098	1873	1873	1873	1873	0
184	20230728	154100	1132749098	1873	1873	1873	1873	0
185	20230728	154000	1132749098	1873	1873	1873	1873	0
186	20230728	153900	1132749098	1873	1873	1873	1873	0
187	20230728	153800	1132749098	1873	1873	1873	1873	0
188	20230728	153700	1132749098	1873	1873	1873	1873	0
189	20230728	153600	1132749098	1873	1873	1873	1873	0
190	20230728	153500	1132749098	1873	1873	1873	1873	0
191	20230728	153400	1132749098	1873	1873	1873	1873	0
192	20230728	153300	1132749098	1873	1873	1873	1873	0
193	20230728	153200	1132749098	1873	1873	1873	1873	0
194	20230728	153100	1132749098	1873	1873	1873	1873	0
195	20230728	153000	1132749098	1873	1873	1873	1873	20415
196	20230728	152900	1094511803	1866	1866	1866	1866	0
197	20230728	152800	1094511803	1866	1866	1866	1866	0
198	20230728	152700	1094511803	1866	1866	1866	1866	0
199	20230728	152600	1094511803	1866	1866	1866	1866	0
200	20230728	152500	1094511803	1866	1866	1866	1866	0
201	20230728	152400	1094511803	1866	1866	1866	1866	0
202	20230728	152300	1094511803	1866	1866	1866	1866	0
203	20230728	152200	1094511803	1866	1866	1866	1866	0
204	20230728	152100	1094511803	1866	1866	1866	1866	0
205	20230728	152000	1094511803	1866	1866	1866	1866	0
206	20230728	151900	1094511803	1866	1866	1866	1865	633
207	20230728	151800	1093330733	1866	1866	1866	1865	1056
208	20230728	151700	1091360865	1866	1866	1866	1866	1379
209	20230728	151600	1088787651	1866	1865	1866	1865	1849
210	20230728	151500	1085339185	1865	1865	1865	1864	1789
211	20230728	151400	1082003376	1865	1864	1865	1864	1658
212	20230728	151300	1078911466	1865	1865	1865	1865	1258
213	20230728	151200	1076565296	1865	1865	1865	1864	629
214	20230728	151100	1075392554	1865	1865	1865	1864	599
215	20230728	151000	1074275537	1865	1865	1865	1865	978
216	20230728	150900	1072451567	1865	1866	1866	1865	2447
217	20230728	150800	1067887657	1866	1866	1866	1865	296
218	20230728	150700	1067335336	1866	1866	1866	1865	982
219	20230728	150600	1065503834	1866	1866	1866	1865	902
220	20230728	150500	1063820835	1864	1864	1866	1864	478
221	20230728	150400	1062929233	1866	1865	1866	1865	279
222	20230728	150300	1062408681	1865	1866	1866	1865	723
223	20230728	150200	1061060244	1866	1865	1866	1864	427
224	20230728	150100	1060263994	1865	1865	1866	1865	349
225	20230728	150000	1059613102	1865	1866	1866	1865	69
226	20230728	145900	1059484404	1864	1864	1866	1864	753
227	20230728	145800	1058080726	1864	1865	1865	1864	502
228	20230728	145700	1057144993	1864	1866	1866	1864	2030
229	20230728	145600	1053358880	1865	1865	1866	1865	179
230	20230728	145500	1053025033	1865	1866	1866	1865	100
231	20230728	145400	1052838496	1865	1866	1866	1865	492
232	20230728	145300	1051920587	1865	1865	1866	1865	162
233	20230728	145200	1051618414	1866	1865	1866	1865	651
234	20230728	145100	1050404258	1866	1866	1866	1865	236
235	20230728	145000	1049964058	1866	1865	1866	1865	162
236	20230728	144900	1049661883	1866	1867	1867	1866	585
237	20230728	144800	1048570193	1866	1867	1867	1866	121
238	20230728	144700	1048344389	1867	1867	1868	1867	174
239	20230728	144600	1048019469	1868	1867	1868	1865	413
240	20230728	144500	1047248594	1867	1865	1867	1865	127
241	20230728	144400	1047011713	1867	1867	1868	1867	401
242	20230728	144300	1046262750	1867	1867	1868	1864	155
243	20230728	144200	1045973757	1867	1867	1868	1863	166
244	20230728	144100	1045664126	1867	1867	1868	1867	735
245	20230728	144000	1044291770	1867	1868	1868	1867	95
246	20230728	143900	1044114383	1868	1868	1869	1868	467
247	20230728	143800	1043241920	1868	1867	1868	1867	352
248	20230728	143700	1042584591	1867	1869	1869	1867	356
249	20230728	143600	1041919263	1869	1869	1870	1869	422
250	20230728	143500	1041130503	1869	1870	1870	1869	388
251	20230728	143400	1040405254	1870	1870	1870	1870	381
252	20230728	143300	1039692784	1870	1869	1870	1869	158
253	20230728	143200	1039397429	1870	1869	1870	1868	1134
254	20230728	143100	1037278666	1869	1868	1869	1868	699
255	20230728	143000	1035972365	1868	1867	1868	1864	3533
256	20230728	142900	1029380384	1866	1867	1867	1866	1225
257	20230728	142800	1027093489	1867	1867	1867	1866	937
258	20230728	142700	1025344214	1867	1867	1867	1867	380
259	20230728	142600	1024634754	1867	1867	1867	1867	18
260	20230728	142500	1024601148	1867	1866	1869	1866	80
261	20230728	142400	1024451725	1866	1863	1866	1863	373
262	20230728	142300	1023756350	1865	1866	1866	1865	26
263	20230728	142200	1023707841	1866	1863	1866	1862	3987
264	20230728	142100	1016279150	1864	1866	1867	1864	1147
265	20230728	142000	1014139889	1866	1869	1869	1866	691
266	20230728	141900	1012849858	1869	1868	1869	1867	1209
267	20230728	141800	1010591425	1870	1870	1870	1868	1042
268	20230728	141700	1008643104	1870	1868	1870	1868	459
269	20230728	141600	1007784936	1870	1868	1870	1868	407
270	20230728	141500	1007024648	1868	1868	1868	1868	66
271	20230728	141400	1006901360	1868	1868	1868	1868	315
272	20230728	141300	1006312940	1868	1873	1873	1868	3139
273	20230728	141200	1000438636	1874	1874	1874	1874	294
274	20230728	141100	999887680	1874	1873	1874	1873	524
275	20230728	141000	998905998	1874	1874	1874	1874	42
276	20230728	140900	998827290	1874	1874	1874	1874	613
277	20230728	140800	997678528	1874	1874	1874	1874	31
278	20230728	140700	997620434	1874	1874	1875	1873	2276
279	20230728	140600	993355641	1875	1874	1875	1874	298
280	20230728	140500	992797057	1874	1875	1875	1874	207
281	20230728	140400	992409032	1875	1875	1875	1875	449
282	20230728	140300	991567157	1875	1875	1875	1875	63
283	20230728	140200	991449032	1875	1875	1875	1875	721
284	20230728	140100	990097157	1875	1876	1876	1875	1497
285	20230728	140000	987290209	1876	1873	1876	1873	2181
286	20230728	135900	983202002	1874	1874	1875	1873	3029
287	20230728	135800	977525642	1874	1875	1875	1874	82
288	20230728	135700	977371894	1875	1875	1875	1875	290
289	20230728	135600	976828144	1875	1875	1875	1875	46
290	20230728	135500	976741894	1875	1875	1875	1875	332
291	20230728	135400	976119394	1875	1875	1875	1875	43
292	20230728	135300	976038769	1875	1875	1875	1875	73
293	20230728	135200	975901894	1875	1875	1875	1875	308
294	20230728	135100	975324394	1875	1875	1875	1874	2514
295	20230728	135000	970611644	1875	1875	1875	1875	371
296	20230728	134900	969916019	1875	1875	1875	1873	12430
297	20230728	134800	946622396	1875	1875	1875	1875	9
298	20230728	134700	946605521	1875	1876	1876	1873	2378
299	20230728	134600	942147024	1875	1876	1876	1875	558
300	20230728	134500	941100748	1875	1876	1876	1873	3068
301	20230728	134400	935348225	1875	1875	1876	1874	3531
302	20230728	134300	928727526	1875	1875	1875	1875	28
303	20230728	134200	928675026	1875	1874	1875	1874	519
304	20230728	134100	927702419	1874	1874	1874	1874	43
305	20230728	134000	927621837	1874	1874	1874	1874	1808
306	20230728	133900	924233645	1874	1874	1874	1874	704
307	20230728	133800	922914349	1874	1874	1874	1874	294
308	20230728	133700	922363393	1874	1873	1874	1873	13623
309	20230728	133600	896847497	1873	1873	1873	1873	337
310	20230728	133500	896216296	1873	1872	1873	1872	584
311	20230728	133400	895122767	1873	1873	1873	1872	98
312	20230728	133300	894939214	1873	1873	1873	1872	626
313	20230728	133200	893766872	1873	1872	1873	1872	999
314	20230728	133100	891896712	1872	1872	1873	1872	212
315	20230728	133000	891499805	1872	1872	1873	1872	473
316	20230728	132900	890614050	1872	1873	1873	1872	152
317	20230728	132800	890329454	1872	1872	1873	1872	554
318	20230728	132700	889292003	1872	1872	1873	1872	151
319	20230728	132600	889009291	1872	1872	1873	1872	4221
320	20230728	132500	881107523	1873	1873	1873	1872	2556
321	20230728	132400	876322681	1872	1872	1873	1872	133
322	20230728	132300	876073668	1873	1873	1873	1873	365
323	20230728	132200	875390023	1873	1873	1873	1873	47
324	20230728	132100	875301992	1873	1873	1873	1872	184
325	20230728	132000	874957477	1873	1873	1873	1872	900
326	20230728	131900	873272359	1872	1873	1873	1872	46
327	20230728	131800	873186211	1873	1873	1873	1873	319
328	20230728	131700	872588724	1873	1873	1873	1873	6
329	20230728	131600	872577486	1873	1872	1873	1872	784
330	20230728	131500	871109232	1872	1872	1873	1872	179
331	20230728	131400	870774075	1872	1872	1873	1872	605
332	20230728	131300	869641509	1872	1873	1873	1872	115
333	20230728	131200	869426188	1873	1872	1873	1872	164
334	20230728	131100	869119126	1873	1873	1873	1872	696
335	20230728	131000	867815709	1872	1872	1873	1872	2061
336	20230728	130900	863957479	1872	1872	1873	1872	58
337	20230728	130800	863848890	1872	1873	1873	1872	263
338	20230728	130700	863356296	1873	1873	1873	1873	1904
339	20230728	130600	859790104	1873	1870	1873	1870	923
340	20230728	130500	858064058	1870	1870	1870	1869	1067
341	20230728	130400	856069768	1870	1870	1870	1870	144
342	20230728	130300	855800488	1870	1872	1872	1869	10201
343	20230728	130200	836708177	1872	1873	1873	1872	231
344	20230728	130100	836275714	1873	1873	1873	1873	636
345	20230728	130000	835084486	1873	1873	1873	1873	0
346	20230728	125900	835084486	1873	1872	1873	1872	1059
347	20230728	125800	833101760	1872	1874	1874	1872	3039
348	20230728	125700	827409932	1873	1874	1874	1873	551
349	20230728	125600	826377409	1874	1873	1874	1873	311
350	20230728	125500	825794875	1873	1872	1873	1872	127
351	20230728	125400	825557015	1872	1876	1876	1872	153
352	20230728	125300	825270455	1870	1871	1876	1870	1239
353	20230728	125200	822948507	1871	1870	1877	1870	1014
354	20230728	125100	821052235	1870	1871	1877	1870	4472
355	20230728	125000	812669607	1871	1871	1871	1871	0
356	20230728	124900	812669607	1871	1871	1871	1871	270
357	20230728	124800	812164437	1871	1870	1871	1870	81
358	20230728	124700	812012897	1870	1870	1870	1870	14
359	20230728	124600	811986717	1871	1875	1875	1870	17558
360	20230728	124500	779097676	1875	1877	1877	1875	19531
361	20230728	124400	742441727	1878	1877	1878	1877	287
362	20230728	124300	741902757	1877	1877	1877	1877	6450
363	20230728	124200	729796107	1878	1878	1878	1878	78
364	20230728	124100	729649623	1878	1877	1878	1877	1461
365	20230728	124000	726907055	1878	1878	1878	1878	5857
366	20230728	123900	715907609	1878	1878	1878	1877	1241
367	20230728	123800	713577505	1878	1878	1878	1878	90
368	20230728	123700	713408485	1878	1878	1878	1878	305
369	20230728	123600	712835695	1878	1877	1878	1877	121
370	20230728	123500	712608547	1878	1878	1878	1877	68
371	20230728	123400	712480894	1877	1877	1877	1877	1771
372	20230728	123300	709156727	1877	1877	1877	1877	231
373	20230728	123200	708723140	1876	1876	1877	1876	412
374	20230728	123100	707949964	1877	1877	1877	1877	68
375	20230728	123000	707822328	1877	1877	1877	1877	0
376	20230728	122900	707822328	1877	1877	1877	1877	627
377	20230728	122800	706645449	1877	1878	1879	1877	1943
378	20230728	122700	702996513	1878	1879	1879	1878	458
379	20230728	122600	702136351	1878	1879	1879	1878	506
380	20230728	122500	701186042	1879	1879	1879	1879	68
381	20230728	122400	701058270	1879	1879	1879	1879	271
382	20230728	122300	700549061	1879	1878	1879	1878	325
383	20230728	122200	699938607	1877	1879	1879	1877	1632
384	20230728	122100	696872614	1880	1880	1880	1880	13
385	20230728	122000	696848174	1880	1880	1880	1879	1416
386	20230728	121900	694186885	1879	1879	1879	1879	10
387	20230728	121800	694168095	1880	1879	1880	1879	23
388	20230728	121700	694124865	1880	1880	1880	1880	554
389	20230728	121600	693083345	1880	1880	1880	1880	1296
390	20230728	121500	690646865	1880	1880	1882	1880	343
391	20230728	121400	690002001	1882	1880	1882	1880	445
392	20230728	121300	689165399	1880	1880	1880	1880	441
393	20230728	121200	688336319	1879	1879	1880	1879	969
394	20230728	121100	686515210	1880	1882	1882	1880	340
395	20230728	121000	685875988	1882	1882	1882	1882	591
396	20230728	120900	684763726	1882	1882	1882	1879	420
397	20230728	120800	683974104	1879	1882	1883	1879	1096
398	20230728	120700	681911479	1882	1882	1883	1882	867
399	20230728	120600	680279773	1882	1881	1882	1881	665
400	20230728	120500	679028293	1882	1882	1882	1881	1239
401	20230728	120400	676696807	1882	1883	1883	1882	621
402	20230728	120300	675527713	1883	1883	1884	1883	583
403	20230728	120200	674429856	1883	1883	1883	1883	267
404	20230728	120100	673927095	1884	1884	1884	1883	1197
405	20230728	120000	671672010	1884	1881	1885	1881	7576
406	20230728	115900	657407146	1881	1881	1881	1881	1550
407	20230728	115800	654491596	1881	1881	1882	1880	1182
408	20230728	115700	652268383	1881	1879	1882	1877	13258
409	20230728	115600	627341970	1879	1877	1879	1877	5615
410	20230728	115500	616796256	1877	1876	1877	1876	279
411	20230728	115400	616272594	1877	1877	1878	1877	1513
412	20230728	115300	613432614	1878	1877	1878	1877	388
413	20230728	115200	612704067	1877	1877	1878	1877	1954
414	20230728	115100	609036309	1878	1878	1878	1877	186
415	20230728	115000	608687118	1877	1875	1877	1875	1086
416	20230728	114900	606649444	1875	1875	1875	1874	631
417	20230728	114800	605466436	1874	1874	1874	1874	265
418	20230728	114700	604969826	1874	1874	1874	1874	169
419	20230728	114600	604653120	1874	1874	1874	1873	5723
420	20230728	114500	593928318	1874	1875	1875	1874	1054
421	20230728	114400	591952991	1875	1876	1876	1875	837
422	20230728	114300	590383584	1876	1876	1877	1876	527
423	20230728	114200	589394536	1876	1879	1879	1876	1826
424	20230728	114100	585967457	1879	1879	1880	1878	5951
425	20230728	114000	574785434	1878	1878	1879	1878	600
426	20230728	113900	573658564	1878	1878	1879	1878	1664
427	20230728	113800	570533560	1879	1878	1879	1877	1161
428	20230728	113700	568352704	1878	1878	1879	1878	374
429	20230728	113600	567650331	1879	1878	1879	1878	2063
430	20230728	113500	563776016	1878	1878	1878	1878	201
431	20230728	113400	563398538	1878	1878	1878	1877	767
432	20230728	113300	561958612	1877	1877	1879	1877	114
433	20230728	113200	561744610	1877	1877	1879	1876	194
434	20230728	113100	561380480	1875	1875	1875	1875	10
435	20230728	113000	561361730	1875	1879	1879	1875	538
436	20230728	112900	560352212	1879	1880	1880	1879	451
437	20230728	112800	559504715	1879	1875	1879	1874	7638
438	20230728	112700	545173269	1875	1875	1875	1874	1431
439	20230728	112600	542490709	1875	1874	1875	1874	175
440	20230728	112500	542162758	1874	1873	1874	1873	2631
441	20230728	112400	537234794	1873	1875	1875	1873	2832
442	20230728	112300	531927046	1875	1877	1877	1875	2116
443	20230728	112200	527957770	1877	1875	1877	1875	913
444	20230728	112100	526245446	1875	1875	1875	1875	428
445	20230728	112000	525442946	1875	1875	1875	1874	83
446	20230728	111900	525287372	1874	1872	1874	1872	2797
447	20230728	111800	520047866	1873	1873	1873	1873	51
448	20230728	111700	519952343	1872	1873	1873	1872	2102
449	20230728	111600	516015587	1873	1872	1873	1872	876
450	20230728	111500	514374944	1870	1867	1870	1867	7660
451	20230728	111400	500060418	1868	1867	1868	1867	465
452	20230728	111300	499191955	1868	1868	1869	1867	1028
453	20230728	111200	497271700	1868	1869	1869	1868	1929
454	20230728	111100	493668182	1868	1869	1869	1868	432
455	20230728	111000	492860882	1869	1867	1869	1867	2631
456	20230728	110900	487944768	1866	1867	1867	1866	188
457	20230728	110800	487593929	1866	1866	1866	1866	775
458	20230728	110700	486147779	1866	1866	1869	1866	273
459	20230728	110600	485638325	1866	1873	1874	1866	3521
460	20230728	110500	479044658	1873	1873	1875	1872	4678
461	20230728	110400	470281664	1870	1866	1870	1866	15534
462	20230728	110300	441261640	1866	1864	1866	1864	5516
463	20230728	110200	430975104	1863	1863	1863	1862	674
464	20230728	110100	429719695	1863	1860	1863	1860	16264
465	20230728	110000	399433550	1860	1859	1860	1859	3572
466	20230728	105900	392790125	1858	1857	1858	1857	499
467	20230728	105800	391863024	1857	1858	1858	1856	2507
468	20230728	105700	387205706	1858	1861	1861	1858	5689
469	20230728	105600	376618873	1861	1861	1862	1861	212
470	20230728	105500	376224329	1862	1863	1863	1862	1645
471	20230728	105400	373160042	1862	1862	1862	1861	2153
472	20230728	105300	369151557	1862	1860	1863	1860	7199
473	20230728	105200	355753512	1860	1859	1860	1859	1247
474	20230728	105100	353434755	1859	1859	1859	1859	355
475	20230728	105000	352774810	1859	1859	1859	1857	5369
476	20230728	104900	342795319	1858	1857	1859	1857	2056
477	20230728	104800	338974001	1858	1861	1861	1858	1537
478	20230728	104700	336115595	1858	1859	1860	1858	2521
479	20230728	104600	331428527	1859	1859	1859	1858	2602
480	20230728	104500	326591583	1859	1851	1860	1851	31862
481	20230728	104400	267452012	1850	1848	1850	1848	819
482	20230728	104300	265936978	1847	1849	1850	1847	109
483	20230728	104200	265735460	1849	1848	1849	1848	1303
484	20230728	104100	263326535	1848	1848	1848	1848	580
485	20230728	104000	262254695	1848	1846	1848	1846	1047
486	20230728	103900	260321833	1846	1845	1846	1844	130
487	20230728	103800	260082088	1845	1845	1845	1845	131
488	20230728	103700	259840393	1848	1845	1848	1844	189
489	20230728	103600	259491708	1844	1843	1844	1843	240
490	20230728	103500	259049158	1844	1849	1849	1844	1213
491	20230728	103400	256807406	1850	1850	1850	1849	660
492	20230728	103300	255587015	1851	1852	1852	1850	233
493	20230728	103200	255155566	1852	1850	1852	1850	879
494	20230728	103100	253528370	1850	1849	1850	1849	299
495	20230728	103000	252975225	1849	1845	1850	1843	1899
496	20230728	102900	249471544	1845	1845	1845	1845	299
497	20230728	102800	248919889	1844	1849	1849	1844	104
498	20230728	102700	248728108	1844	1849	1849	1844	174
499	20230728	102600	248406742	1849	1843	1849	1843	1770
500	20230728	102500	245144626	1843	1845	1845	1837	285
501	20230728	102400	244620331	1850	1847	1850	1847	1073
502	20230728	102300	242636573	1845	1850	1850	1845	1518
503	20230728	102200	239834172	1850	1850	1850	1850	883
504	20230728	102100	238200622	1853	1845	1853	1845	3080
505	20230728	102000	232503176	1844	1840	1845	1840	11870
506	20230728	101900	210650926	1839	1836	1839	1836	2478
507	20230728	101800	206095556	1836	1837	1837	1834	80
508	20230728	101700	205948794	1833	1833	1833	1833	75
509	20230728	101600	205811319	1832	1833	1833	1832	411
510	20230728	101500	205058061	1833	1838	1838	1833	390
511	20230728	101400	204342379	1837	1835	1837	1835	175
512	20230728	101300	204021054	1835	1834	1835	1834	283
513	20230728	101200	203501977	1833	1831	1833	1831	1282
514	20230728	101100	201153988	1824	1832	1832	1823	10284
515	20230728	101000	182369010	1832	1831	1832	1831	228
516	20230728	100900	181951541	1831	1828	1831	1828	240
517	20230728	100800	181512661	1828	1829	1829	1828	635
518	20230728	100700	180351871	1829	1829	1829	1829	169
519	20230728	100600	180042770	1828	1828	1828	1828	111
520	20230728	100500	179839862	1831	1828	1831	1828	244
521	20230728	100400	179393827	1828	1828	1828	1828	138
522	20230728	100300	179141563	1831	1833	1833	1828	132
523	20230728	100200	178899683	1834	1828	1834	1828	6010
524	20230728	100100	167905429	1828	1827	1828	1827	140
525	20230728	100000	167649648	1828	1828	1828	1828	0
526	20230728	095900	167649648	1828	1828	1828	1827	905
527	20230728	095800	165996200	1827	1827	1828	1827	422
528	20230728	095700	165225145	1828	1827	1828	1827	840
529	20230728	095600	163690463	1827	1827	1827	1827	1000
530	20230728	095500	161863463	1828	1828	1828	1828	1
531	20230728	095400	161861635	1828	1828	1829	1828	568
532	20230728	095300	160823311	1828	1827	1828	1827	895
533	20230728	095200	159187371	1829	1829	1829	1829	1
534	20230728	095100	159185542	1826	1829	1829	1826	5840
535	20230728	095000	148510570	1829	1829	1830	1829	76
536	20230728	094900	148371565	1829	1828	1830	1828	307
537	20230728	094800	147810233	1830	1830	1830	1828	1182
538	20230728	094700	145647763	1828	1828	1828	1828	475
539	20230728	094600	144779463	1828	1828	1828	1828	340
540	20230728	094500	144157943	1827	1827	1827	1827	1016
541	20230728	094400	142301711	1827	1826	1827	1826	433
542	20230728	094300	141510650	1826	1828	1828	1826	769
543	20230728	094200	140105969	1828	1828	1828	1827	78
544	20230728	094100	139963403	1828	1829	1829	1828	333
545	20230728	094000	139354620	1829	1829	1830	1829	702
546	20230728	093900	138070212	1829	1829	1830	1829	632
547	20230728	093800	136914126	1830	1829	1830	1829	91
548	20230728	093700	136747686	1829	1829	1830	1829	1953
549	20230728	093600	133174233	1829	1829	1830	1829	880
550	20230728	093500	131564701	1829	1829	1829	1827	206
551	20230728	093400	131188297	1827	1827	1827	1826	943
552	20230728	093300	129465946	1827	1827	1829	1827	771
553	20230728	093200	128056817	1828	1828	1828	1827	257
554	20230728	093100	127587270	1828	1828	1828	1826	57
555	20230728	093000	127483118	1828	1826	1828	1826	776
556	20230728	092900	126065779	1827	1826	1827	1826	2393
557	20230728	092800	121696151	1826	1825	1826	1825	657
558	20230728	092700	120497124	1825	1824	1826	1824	500
559	20230728	092600	119584874	1830	1823	1830	1823	3264
560	20230728	092500	113626445	1823	1827	1827	1822	350
561	20230728	092400	112988442	1822	1822	1823	1822	777
562	20230728	092300	111572128	1827	1822	1829	1822	310
563	20230728	092200	111007266	1821	1821	1829	1821	1386
564	20230728	092100	108480262	1821	1820	1824	1820	1715
565	20230728	092000	105358170	1819	1820	1820	1819	1381
566	20230728	091900	102846036	1820	1821	1821	1820	1708
567	20230728	091800	99737379	1821	1820	1824	1820	318
568	20230728	091700	99158032	1824	1820	1824	1820	349
569	20230728	091600	98522848	1820	1820	1820	1819	306
570	20230728	091500	97965953	1820	1820	1821	1819	2933
571	20230728	091400	92628523	1820	1819	1820	1819	2495
572	20230728	091300	88089026	1820	1819	1820	1819	4248
573	20230728	091200	80361908	1819	1822	1822	1819	1365
574	20230728	091100	77877635	1838	1825	1839	1820	2754
575	20230728	091000	72857356	1825	1824	1828	1822	2360
576	20230728	090900	68552122	1819	1820	1820	1819	693
577	20230728	090800	67290963	1820	1818	1822	1818	917
578	20230728	090700	65621996	1818	1818	1822	1818	125
579	20230728	090600	65394715	1818	1816	1818	1816	1378
580	20230728	090500	62891576	1816	1824	1825	1816	18723
581	20230728	090400	28797788	1824	1823	1825	1823	1122
582	20230728	090300	26752095	1823	1828	1828	1822	2881
583	20230728	090200	21502047	1822	1832	1832	1822	3761
584	20230728	090100	14629444	1832	1837	1838	1832	5156
585	20230728	090000	5168447	1838	1841	1841	1838	2803