KissMeData/148780/min/candle-20230727.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230727	200000	229305089	965	965	965	965	6595
3	20230727	195900	229305089	965	965	965	965	0
4	20230727	195800	229305089	965	965	965	965	0
5	20230727	195700	229305089	965	965	965	965	0
6	20230727	195600	229305089	965	965	965	965	0
7	20230727	195500	229305089	965	965	965	965	0
8	20230727	195400	229305089	965	965	965	965	0
9	20230727	195300	229305089	965	965	965	965	0
10	20230727	195200	229305089	965	965	965	965	0
11	20230727	195100	229305089	965	965	965	965	0
12	20230727	195000	229305089	965	965	965	965	0
13	20230727	194900	229305089	965	965	965	965	0
14	20230727	194800	229305089	965	965	965	965	0
15	20230727	194700	229305089	965	965	965	965	0
16	20230727	194600	229305089	965	965	965	965	0
17	20230727	194500	229305089	965	965	965	965	0
18	20230727	194400	229305089	965	965	965	965	0
19	20230727	194300	229305089	965	965	965	965	0
20	20230727	194200	229305089	965	965	965	965	0
21	20230727	194100	229305089	965	965	965	965	0
22	20230727	194000	229305089	965	965	965	965	0
23	20230727	193900	229305089	965	965	965	965	0
24	20230727	193800	229305089	965	965	965	965	0
25	20230727	193700	229305089	965	965	965	965	0
26	20230727	193600	229305089	965	965	965	965	0
27	20230727	193500	229305089	965	965	965	965	0
28	20230727	193400	229305089	965	965	965	965	0
29	20230727	193300	229305089	965	965	965	965	0
30	20230727	193200	229305089	965	965	965	965	0
31	20230727	193100	229305089	965	965	965	965	0
32	20230727	193000	229305089	965	965	965	965	6595
33	20230727	192900	229305089	965	965	965	965	0
34	20230727	192800	229305089	965	965	965	965	0
35	20230727	192700	229305089	965	965	965	965	0
36	20230727	192600	229305089	965	965	965	965	0
37	20230727	192500	229305089	965	965	965	965	0
38	20230727	192400	229305089	965	965	965	965	0
39	20230727	192300	229305089	965	965	965	965	0
40	20230727	192200	229305089	965	965	965	965	0
41	20230727	192100	229305089	965	965	965	965	0
42	20230727	192000	229305089	965	965	965	965	0
43	20230727	191900	229305089	965	965	965	965	0
44	20230727	191800	229305089	965	965	965	965	0
45	20230727	191700	229305089	965	965	965	965	0
46	20230727	191600	229305089	965	965	965	965	0
47	20230727	191500	229305089	965	965	965	965	0
48	20230727	191400	229305089	965	965	965	965	0
49	20230727	191300	229305089	965	965	965	965	0
50	20230727	191200	229305089	965	965	965	965	0
51	20230727	191100	229305089	965	965	965	965	0
52	20230727	191000	229305089	965	965	965	965	0
53	20230727	190900	229305089	965	965	965	965	0
54	20230727	190800	229305089	965	965	965	965	0
55	20230727	190700	229305089	965	965	965	965	0
56	20230727	190600	229305089	965	965	965	965	0
57	20230727	190500	229305089	965	965	965	965	0
58	20230727	190400	229305089	965	965	965	965	0
59	20230727	190300	229305089	965	965	965	965	0
60	20230727	190200	229305089	965	965	965	965	0
61	20230727	190100	229305089	965	965	965	965	0
62	20230727	190000	229305089	965	965	965	965	6595
63	20230727	185900	229305089	965	965	965	965	0
64	20230727	185800	229305089	965	965	965	965	0
65	20230727	185700	229305089	965	965	965	965	0
66	20230727	185600	229305089	965	965	965	965	0
67	20230727	185500	229305089	965	965	965	965	0
68	20230727	185400	229305089	965	965	965	965	0
69	20230727	185300	229305089	965	965	965	965	0
70	20230727	185200	229305089	965	965	965	965	0
71	20230727	185100	229305089	965	965	965	965	0
72	20230727	185000	229305089	965	965	965	965	0
73	20230727	184900	229305089	965	965	965	965	0
74	20230727	184800	229305089	965	965	965	965	0
75	20230727	184700	229305089	965	965	965	965	0
76	20230727	184600	229305089	965	965	965	965	0
77	20230727	184500	229305089	965	965	965	965	0
78	20230727	184400	229305089	965	965	965	965	0
79	20230727	184300	229305089	965	965	965	965	0
80	20230727	184200	229305089	965	965	965	965	0
81	20230727	184100	229305089	965	965	965	965	0
82	20230727	184000	229305089	965	965	965	965	0
83	20230727	183900	229305089	965	965	965	965	0
84	20230727	183800	229305089	965	965	965	965	0
85	20230727	183700	229305089	965	965	965	965	0
86	20230727	183600	229305089	965	965	965	965	0
87	20230727	183500	229305089	965	965	965	965	0
88	20230727	183400	229305089	965	965	965	965	0
89	20230727	183300	229305089	965	965	965	965	0
90	20230727	183200	229305089	965	965	965	965	0
91	20230727	183100	229305089	965	965	965	965	0
92	20230727	183000	229305089	965	965	965	965	6595
93	20230727	182900	229305089	965	965	965	965	0
94	20230727	182800	229305089	965	965	965	965	0
95	20230727	182700	229305089	965	965	965	965	0
96	20230727	182600	229305089	965	965	965	965	0
97	20230727	182500	229305089	965	965	965	965	0
98	20230727	182400	229305089	965	965	965	965	0
99	20230727	182300	229305089	965	965	965	965	0
100	20230727	182200	229305089	965	965	965	965	0
101	20230727	182100	229305089	965	965	965	965	0
102	20230727	182000	229305089	965	965	965	965	0
103	20230727	181900	229305089	965	965	965	965	0
104	20230727	181800	229305089	965	965	965	965	0
105	20230727	181700	229305089	965	965	965	965	0
106	20230727	181600	229305089	965	965	965	965	0
107	20230727	181500	229305089	965	965	965	965	0
108	20230727	181400	229305089	965	965	965	965	0
109	20230727	181300	229305089	965	965	965	965	0
110	20230727	181200	229305089	965	965	965	965	0
111	20230727	181100	229305089	965	965	965	965	0
112	20230727	181000	229305089	965	965	965	965	0
113	20230727	180900	229305089	965	965	965	965	0
114	20230727	180800	229305089	965	965	965	965	0
115	20230727	180700	229305089	965	965	965	965	0
116	20230727	180600	229305089	965	965	965	965	0
117	20230727	180500	229305089	965	965	965	965	0
118	20230727	180400	229305089	965	965	965	965	0
119	20230727	180300	229305089	965	965	965	965	0
120	20230727	180200	229305089	965	965	965	965	0
121	20230727	180100	229305089	965	965	965	965	0
122	20230727	180000	229305089	965	965	965	965	6595
123	20230727	175900	229305089	965	965	965	965	0
124	20230727	175800	229305089	965	965	965	965	0
125	20230727	175700	229305089	965	965	965	965	0
126	20230727	175600	229305089	965	965	965	965	0
127	20230727	175500	229305089	965	965	965	965	0
128	20230727	175400	229305089	965	965	965	965	0
129	20230727	175300	229305089	965	965	965	965	0
130	20230727	175200	229305089	965	965	965	965	0
131	20230727	175100	229305089	965	965	965	965	0
132	20230727	175000	229305089	965	965	965	965	0
133	20230727	174900	229305089	965	965	965	965	0
134	20230727	174800	229305089	965	965	965	965	0
135	20230727	174700	229305089	965	965	965	965	0
136	20230727	174600	229305089	965	965	965	965	0
137	20230727	174500	229305089	965	965	965	965	0
138	20230727	174400	229305089	965	965	965	965	0
139	20230727	174300	229305089	965	965	965	965	0
140	20230727	174200	229305089	965	965	965	965	0
141	20230727	174100	229305089	965	965	965	965	0
142	20230727	174000	229305089	965	965	965	965	0
143	20230727	173900	229305089	965	965	965	965	0
144	20230727	173800	229305089	965	965	965	965	0
145	20230727	173700	229305089	965	965	965	965	0
146	20230727	173600	229305089	965	965	965	965	0
147	20230727	173500	229305089	965	965	965	965	0
148	20230727	173400	229305089	965	965	965	965	0
149	20230727	173300	229305089	965	965	965	965	0
150	20230727	173200	229305089	965	965	965	965	0
151	20230727	173100	229305089	965	965	965	965	0
152	20230727	173000	229305089	965	965	965	965	6595
153	20230727	172900	229305089	965	965	965	965	0
154	20230727	172800	229305089	965	965	965	965	0
155	20230727	172700	229305089	965	965	965	965	0
156	20230727	172600	229305089	965	965	965	965	0
157	20230727	172500	229305089	965	965	965	965	0
158	20230727	172400	229305089	965	965	965	965	0
159	20230727	172300	229305089	965	965	965	965	0
160	20230727	172200	229305089	965	965	965	965	0
161	20230727	172100	229305089	965	965	965	965	0
162	20230727	172000	229305089	965	965	965	965	0
163	20230727	171900	229305089	965	965	965	965	0
164	20230727	171800	229305089	965	965	965	965	0
165	20230727	171700	229305089	965	965	965	965	0
166	20230727	171600	229305089	965	965	965	965	0
167	20230727	171500	229305089	965	965	965	965	0
168	20230727	171400	229305089	965	965	965	965	0
169	20230727	171300	229305089	965	965	965	965	0
170	20230727	171200	229305089	965	965	965	965	0
171	20230727	171100	229305089	965	965	965	965	0
172	20230727	171000	229305089	965	965	965	965	0
173	20230727	170900	229305089	965	965	965	965	0
174	20230727	170800	229305089	965	965	965	965	0
175	20230727	170700	229305089	965	965	965	965	0
176	20230727	170600	229305089	965	965	965	965	0
177	20230727	170500	229305089	965	965	965	965	0
178	20230727	170400	229305089	965	965	965	965	0
179	20230727	170300	229305089	965	965	965	965	0
180	20230727	170200	229305089	965	965	965	965	0
181	20230727	170100	229305089	965	965	965	965	0
182	20230727	170000	229305089	965	965	965	965	6595
183	20230727	165900	229305089	965	965	965	965	0
184	20230727	165800	229305089	965	965	965	965	0
185	20230727	165700	229305089	965	965	965	965	0
186	20230727	165600	229305089	965	965	965	965	0
187	20230727	165500	229305089	965	965	965	965	0
188	20230727	165400	229305089	965	965	965	965	0
189	20230727	165300	229305089	965	965	965	965	0
190	20230727	165200	229305089	965	965	965	965	0
191	20230727	165100	229305089	965	965	965	965	0
192	20230727	165000	229305089	965	965	965	965	0
193	20230727	164900	229305089	965	965	965	965	0
194	20230727	164800	229305089	965	965	965	965	0
195	20230727	164700	229305089	965	965	965	965	0
196	20230727	164600	229305089	965	965	965	965	0
197	20230727	164500	229305089	965	965	965	965	0
198	20230727	164400	229305089	965	965	965	965	0
199	20230727	164300	229305089	965	965	965	965	0
200	20230727	164200	229305089	965	965	965	965	0
201	20230727	164100	229305089	965	965	965	965	0
202	20230727	164000	229305089	965	965	965	965	0
203	20230727	163900	229305089	965	965	965	965	0
204	20230727	163800	229305089	965	965	965	965	0
205	20230727	163700	229305089	965	965	965	965	0
206	20230727	163600	229305089	965	965	965	965	0
207	20230727	163500	229305089	965	965	965	965	0
208	20230727	163400	229305089	965	965	965	965	0
209	20230727	163300	229305089	965	965	965	965	0
210	20230727	163200	229305089	965	965	965	965	0
211	20230727	163100	229305089	965	965	965	965	0
212	20230727	163000	229305089	965	965	965	965	6595
213	20230727	162900	229305089	965	965	965	965	0
214	20230727	162800	229305089	965	965	965	965	0
215	20230727	162700	229305089	965	965	965	965	0
216	20230727	162600	229305089	965	965	965	965	0
217	20230727	162500	229305089	965	965	965	965	0
218	20230727	162400	229305089	965	965	965	965	0
219	20230727	162300	229305089	965	965	965	965	0
220	20230727	162200	229305089	965	965	965	965	0
221	20230727	162100	229305089	965	965	965	965	0
222	20230727	162000	229305089	965	965	965	965	0
223	20230727	161900	229305089	965	965	965	965	0
224	20230727	161800	229305089	965	965	965	965	0
225	20230727	161700	229305089	965	965	965	965	0
226	20230727	161600	229305089	965	965	965	965	0
227	20230727	161500	229305089	965	965	965	965	0
228	20230727	161400	229305089	965	965	965	965	0
229	20230727	161300	229305089	965	965	965	965	0
230	20230727	161200	229305089	965	965	965	965	0
231	20230727	161100	229305089	965	965	965	965	0
232	20230727	161000	229305089	965	965	965	965	0
233	20230727	160900	229305089	965	965	965	965	0
234	20230727	160800	229305089	965	965	965	965	0
235	20230727	160700	229305089	965	965	965	965	0
236	20230727	160600	229305089	965	965	965	965	0
237	20230727	160500	229305089	965	965	965	965	0
238	20230727	160400	229305089	965	965	965	965	0
239	20230727	160300	229305089	965	965	965	965	0
240	20230727	160200	229305089	965	965	965	965	0
241	20230727	160100	229305089	965	965	965	965	0
242	20230727	160000	229305089	965	965	965	965	6595
243	20230727	155900	229305089	965	965	965	965	0
244	20230727	155800	229305089	965	965	965	965	0
245	20230727	155700	229305089	965	965	965	965	0
246	20230727	155600	229305089	965	965	965	965	0
247	20230727	155500	229305089	965	965	965	965	0
248	20230727	155400	229305089	965	965	965	965	0
249	20230727	155300	229305089	965	965	965	965	0
250	20230727	155200	229305089	965	965	965	965	0
251	20230727	155100	229305089	965	965	965	965	0
252	20230727	155000	229305089	965	965	965	965	0
253	20230727	154900	229305089	965	965	965	965	0
254	20230727	154800	229305089	965	965	965	965	0
255	20230727	154700	229305089	965	965	965	965	0
256	20230727	154600	229305089	965	965	965	965	0
257	20230727	154500	229305089	965	965	965	965	0
258	20230727	154400	229305089	965	965	965	965	0
259	20230727	154300	229305089	965	965	965	965	0
260	20230727	154200	229305089	965	965	965	965	0
261	20230727	154100	229305089	965	965	965	965	0
262	20230727	154000	229305089	965	965	965	965	0
263	20230727	153900	229305089	965	965	965	965	0
264	20230727	153800	229305089	965	965	965	965	0
265	20230727	153700	229305089	965	965	965	965	0
266	20230727	153600	229305089	965	965	965	965	0
267	20230727	153500	229305089	965	965	965	965	0
268	20230727	153400	229305089	965	965	965	965	0
269	20230727	153300	229305089	965	965	965	965	0
270	20230727	153200	229305089	965	965	965	965	0
271	20230727	153100	229305089	965	965	965	965	0
272	20230727	153000	229305089	965	965	965	965	13190
273	20230727	152900	222940914	972	972	972	972	0
274	20230727	152800	222940914	972	972	972	972	0
275	20230727	152700	222940914	972	972	972	972	0
276	20230727	152600	222940914	972	972	972	972	0
277	20230727	152500	222940914	972	972	972	972	0
278	20230727	152400	222940914	972	972	972	972	0
279	20230727	152300	222940914	972	972	972	972	0
280	20230727	152200	222940914	972	972	972	972	0
281	20230727	152100	222940914	972	972	972	972	0
282	20230727	152000	222940914	972	972	972	972	0
283	20230727	151900	222940914	972	972	972	972	10
284	20230727	151800	222931194	972	971	972	971	83
285	20230727	151700	222850600	971	969	971	969	168
286	20230727	151600	222687806	971	971	971	969	116
287	20230727	151500	222575392	970	970	970	970	0
288	20230727	151400	222575392	970	969	970	969	321
289	20230727	151300	222264129	969	970	970	968	221
290	20230727	151200	222049783	968	968	968	968	28
291	20230727	151100	222022679	968	968	968	968	0
292	20230727	151000	222022679	968	965	968	965	26
293	20230727	150900	221997574	965	965	965	965	2
294	20230727	150800	221995644	970	970	970	970	0
295	20230727	150700	221995644	970	969	970	965	1320
296	20230727	150600	220720125	970	969	970	967	508
297	20230727	150500	220228240	971	971	971	971	14
298	20230727	150400	220214646	971	971	971	971	7
299	20230727	150300	220207849	971	971	971	971	1
300	20230727	150200	220206878	969	969	969	969	0
301	20230727	150100	220206878	969	969	969	969	2
302	20230727	150000	220204940	969	970	970	969	982
303	20230727	145900	219253100	969	969	969	969	0
304	20230727	145800	219253100	969	969	969	969	0
305	20230727	145700	219253100	969	969	969	969	0
306	20230727	145600	219253100	969	969	969	969	0
307	20230727	145500	219253100	969	971	971	969	1200
308	20230727	145400	218090010	971	971	971	971	0
309	20230727	145300	218090010	971	971	971	971	0
310	20230727	145200	218090010	971	971	971	971	0
311	20230727	145100	218090010	971	971	971	971	0
312	20230727	145000	218090010	971	971	971	971	361
313	20230727	144900	217739479	971	971	971	971	419
314	20230727	144800	217332630	971	971	971	971	0
315	20230727	144700	217332630	971	971	971	971	0
316	20230727	144600	217332630	971	971	971	971	0
317	20230727	144500	217332630	971	971	971	971	0
318	20230727	144400	217332630	971	971	971	971	0
319	20230727	144300	217332630	971	970	971	970	1432
320	20230727	144200	215942509	972	972	972	972	0
321	20230727	144100	215942509	972	972	972	972	0
322	20230727	144000	215942509	972	972	972	972	0
323	20230727	143900	215942509	972	966	972	965	1914
324	20230727	143800	214095102	967	967	967	967	691
325	20230727	143700	213426905	966	973	973	966	13006
326	20230727	143600	200862798	973	971	973	971	181
327	20230727	143500	200687041	971	971	971	971	0
328	20230727	143400	200687041	971	971	971	971	0
329	20230727	143300	200687041	971	971	971	971	0
330	20230727	143200	200687041	971	971	971	971	0
331	20230727	143100	200687041	971	971	971	971	0
332	20230727	143000	200687041	971	971	971	971	0
333	20230727	142900	200687041	971	971	971	971	0
334	20230727	142800	200687041	971	971	971	971	0
335	20230727	142700	200687041	971	971	971	971	0
336	20230727	142600	200687041	971	971	971	971	2
337	20230727	142500	200685099	966	966	966	966	100
338	20230727	142400	200588499	971	971	971	971	0
339	20230727	142300	200588499	971	971	971	971	0
340	20230727	142200	200588499	971	971	971	971	0
341	20230727	142100	200588499	971	967	971	966	1613
342	20230727	142000	199029892	966	966	966	966	0
343	20230727	141900	199029892	966	966	966	966	5
344	20230727	141800	199025062	966	966	966	966	0
345	20230727	141700	199025062	966	966	966	966	0
346	20230727	141600	199025062	966	966	966	966	0
347	20230727	141500	199025062	966	966	966	966	0
348	20230727	141400	199025062	966	966	966	966	0
349	20230727	141300	199025062	966	966	966	966	20
350	20230727	141200	199005742	973	973	973	973	0
351	20230727	141100	199005742	973	973	973	973	0
352	20230727	141000	199005742	973	973	973	973	0
353	20230727	140900	199005742	973	973	973	973	0
354	20230727	140800	199005742	973	973	973	973	0
355	20230727	140700	199005742	973	973	973	973	0
356	20230727	140600	199005742	973	973	973	973	0
357	20230727	140500	199005742	973	973	973	973	0
358	20230727	140400	199005742	973	973	973	973	0
359	20230727	140300	199005742	973	973	973	973	0
360	20230727	140200	199005742	973	973	973	973	0
361	20230727	140100	199005742	973	973	973	973	0
362	20230727	140000	199005742	973	973	973	973	0
363	20230727	135900	199005742	973	973	973	973	1
364	20230727	135800	199004769	965	966	966	965	1400
365	20230727	135700	197653733	973	973	973	973	1
366	20230727	135600	197652760	972	968	972	966	1470
367	20230727	135500	196232619	973	973	973	973	0
368	20230727	135400	196232619	973	973	973	973	0
369	20230727	135300	196232619	973	973	973	973	0
370	20230727	135200	196232619	973	973	973	973	0
371	20230727	135100	196232619	973	973	973	973	0
372	20230727	135000	196232619	973	973	973	973	55
373	20230727	134900	196179104	975	975	975	975	200
374	20230727	134800	195984104	975	975	975	975	0
375	20230727	134700	195984104	975	975	975	975	0
376	20230727	134600	195984104	975	975	975	975	0
377	20230727	134500	195984104	975	975	975	975	1
378	20230727	134400	195983129	967	967	967	967	1000
379	20230727	134300	195016129	966	966	966	966	0
380	20230727	134200	195016129	966	966	966	966	0
381	20230727	134100	195016129	966	966	966	966	0
382	20230727	134000	195016129	966	973	973	966	500
383	20230727	133900	194533082	975	975	975	975	270
384	20230727	133800	194269832	975	975	975	975	30
385	20230727	133700	194240582	975	975	975	975	32
386	20230727	133600	194209382	975	975	975	975	27
387	20230727	133500	194183057	979	979	979	979	0
388	20230727	133400	194183057	979	979	979	979	0
389	20230727	133300	194183057	979	979	979	979	0
390	20230727	133200	194183057	979	978	979	978	2
391	20230727	133100	194181100	975	975	975	975	242
392	20230727	133000	193945150	975	975	975	975	1
393	20230727	132900	193944175	975	973	975	973	6
394	20230727	132800	193938331	973	973	973	973	21
395	20230727	132700	193917898	973	973	973	973	0
396	20230727	132600	193917898	973	973	973	973	10
397	20230727	132500	193908168	973	967	973	964	4432
398	20230727	132400	189635181	975	975	975	975	3
399	20230727	132300	189632256	974	974	974	974	0
400	20230727	132200	189632256	974	974	974	974	1
401	20230727	132100	189631282	966	966	966	966	25
402	20230727	132000	189607132	977	978	978	968	1902
403	20230727	131900	187765977	969	976	976	969	5031
404	20230727	131800	182884307	979	979	979	979	0
405	20230727	131700	182884307	979	979	979	979	0
406	20230727	131600	182884307	979	978	979	978	5
407	20230727	131500	182879416	979	979	979	979	118
408	20230727	131400	182763894	980	980	980	980	0
409	20230727	131300	182763894	980	980	980	980	0
410	20230727	131200	182763894	980	980	980	980	1
411	20230727	131100	182762914	978	978	978	978	60
412	20230727	131000	182704234	980	980	980	980	307
413	20230727	130900	182403374	980	980	980	980	0
414	20230727	130800	182403374	980	980	980	980	0
415	20230727	130700	182403374	980	980	980	980	0
416	20230727	130600	182403374	980	980	980	980	0
417	20230727	130500	182403374	980	980	980	980	0
418	20230727	130400	182403374	980	980	980	980	0
419	20230727	130300	182403374	980	976	980	976	286
420	20230727	130200	182124232	976	975	976	975	910
421	20230727	130100	181236981	975	975	975	975	0
422	20230727	130000	181236981	975	975	975	975	0
423	20230727	125900	181236981	975	975	975	975	0
424	20230727	125800	181236981	975	975	975	975	0
425	20230727	125700	181236981	975	975	975	975	1
426	20230727	125600	181236006	970	975	975	970	101
427	20230727	125500	181137536	969	969	969	969	0
428	20230727	125400	181137536	969	969	969	969	0
429	20230727	125300	181137536	969	969	969	969	0
430	20230727	125200	181137536	969	975	975	969	579
431	20230727	125100	180575384	975	975	975	975	1
432	20230727	125000	180574409	971	971	971	971	0
433	20230727	124900	180574409	971	971	971	971	0
434	20230727	124800	180574409	971	971	971	971	0
435	20230727	124700	180574409	971	971	971	971	0
436	20230727	124600	180574409	971	971	971	971	0
437	20230727	124500	180574409	971	971	971	971	0
438	20230727	124400	180574409	971	971	971	971	0
439	20230727	124300	180574409	971	971	971	971	0
440	20230727	124200	180574409	971	973	973	971	149
441	20230727	124100	180429516	975	975	975	975	0
442	20230727	124000	180429516	975	975	975	975	1
443	20230727	123900	180428541	975	975	975	975	0
444	20230727	123800	180428541	975	975	975	975	0
445	20230727	123700	180428541	975	975	975	975	0
446	20230727	123600	180428541	975	975	975	975	4
447	20230727	123500	180424641	973	973	973	973	100
448	20230727	123400	180327341	974	972	974	972	118
449	20230727	123300	180212445	973	973	973	973	0
450	20230727	123200	180212445	973	973	973	973	100
451	20230727	123100	180115145	975	970	975	970	1929
452	20230727	123000	178241113	965	965	965	965	0
453	20230727	122900	178241113	965	969	969	965	300
454	20230727	122800	177951563	974	974	974	974	0
455	20230727	122700	177951563	974	974	974	974	1
456	20230727	122600	177950589	966	966	966	966	0
457	20230727	122500	177950589	966	966	966	966	0
458	20230727	122400	177950589	966	967	967	966	3000
459	20230727	122300	175052305	982	982	982	982	0
460	20230727	122200	175052305	982	974	982	974	6
461	20230727	122100	175046432	966	966	966	966	0
462	20230727	122000	175046432	966	966	966	966	0
463	20230727	121900	175046432	966	966	966	966	0
464	20230727	121800	175046432	966	967	967	966	799
465	20230727	121700	174274416	966	971	971	966	1268
466	20230727	121600	173046735	970	971	971	970	506
467	20230727	121500	172555713	971	971	971	971	1
468	20230727	121400	172554742	971	972	972	971	405
469	20230727	121300	172161084	979	979	979	979	0
470	20230727	121200	172161084	979	979	979	979	0
471	20230727	121100	172161084	979	979	979	979	0
472	20230727	121000	172161084	979	979	979	979	379
473	20230727	120900	171790043	982	982	982	982	0
474	20230727	120800	171790043	982	982	982	982	0
475	20230727	120700	171790043	982	982	982	982	0
476	20230727	120600	171790043	982	982	982	982	0
477	20230727	120500	171790043	982	980	982	980	3
478	20230727	120400	171787100	971	976	976	971	5000
479	20230727	120300	166929285	977	979	979	977	552
480	20230727	120200	166389277	978	979	979	978	1626
481	20230727	120100	164797624	985	985	985	985	0
482	20230727	120000	164797624	985	985	985	985	0
483	20230727	115900	164797624	985	985	985	985	2
484	20230727	115800	164795654	985	985	985	985	0
485	20230727	115700	164795654	985	979	985	979	205
486	20230727	115600	164594912	979	983	983	979	201
487	20230727	115500	164398122	980	980	980	980	0
488	20230727	115400	164398122	980	980	980	980	0
489	20230727	115300	164398122	980	980	980	980	1
490	20230727	115200	164397142	980	980	980	980	0
491	20230727	115100	164397142	980	980	980	980	0
492	20230727	115000	164397142	980	980	980	980	1
493	20230727	114900	164396162	979	979	979	979	0
494	20230727	114800	164396162	979	979	979	979	0
495	20230727	114700	164396162	979	979	979	979	1
496	20230727	114600	164395183	985	985	985	985	0
497	20230727	114500	164395183	985	985	985	985	0
498	20230727	114400	164395183	985	985	985	985	0
499	20230727	114300	164395183	985	985	985	985	0
500	20230727	114200	164395183	985	985	985	985	10
501	20230727	114100	164385333	985	985	985	985	0
502	20230727	114000	164385333	985	985	985	985	0
503	20230727	113900	164385333	985	985	985	985	0
504	20230727	113800	164385333	985	985	985	985	1
505	20230727	113700	164384348	985	985	985	985	4
506	20230727	113600	164380408	979	980	980	979	125
507	20230727	113500	164257929	985	985	985	985	0
508	20230727	113400	164257929	985	985	985	985	0
509	20230727	113300	164257929	985	985	985	985	50
510	20230727	113200	164208679	985	985	985	985	0
511	20230727	113100	164208679	985	985	985	985	0
512	20230727	113000	164208679	985	980	985	980	484
513	20230727	112900	163734343	980	980	980	980	620
514	20230727	112800	163126743	980	981	981	980	309
515	20230727	112700	162823641	982	982	982	982	146
516	20230727	112600	162680269	983	983	983	983	0
517	20230727	112500	162680269	983	983	983	983	26
518	20230727	112400	162654711	983	983	983	983	0
519	20230727	112300	162654711	983	983	983	983	0
520	20230727	112200	162654711	983	983	983	983	0
521	20230727	112100	162654711	983	983	983	983	10
522	20230727	112000	162644881	983	983	983	983	10
523	20230727	111900	162635051	984	984	984	984	0
524	20230727	111800	162635051	984	984	984	984	0
525	20230727	111700	162635051	984	984	984	984	578
526	20230727	111600	162066299	984	984	984	984	0
527	20230727	111500	162066299	984	984	984	984	0
528	20230727	111400	162066299	984	984	984	984	0
529	20230727	111300	162066299	984	984	984	984	1
530	20230727	111200	162065315	990	990	990	990	0
531	20230727	111100	162065315	990	990	990	990	0
532	20230727	111000	162065315	990	990	990	990	0
533	20230727	110900	162065315	990	990	990	990	0
534	20230727	110800	162065315	990	990	990	990	1
535	20230727	110700	162064325	985	985	985	985	0
536	20230727	110600	162064325	985	984	985	984	5120
537	20230727	110500	157021334	983	983	983	983	1
538	20230727	110400	157020351	985	985	985	985	0
539	20230727	110300	157020351	985	985	985	985	0
540	20230727	110200	157020351	985	982	985	982	12
541	20230727	110100	157008558	985	985	985	985	0
542	20230727	110000	157008558	985	985	985	985	0
543	20230727	105900	157008558	985	985	985	982	29
544	20230727	105800	156980067	985	985	985	985	0
545	20230727	105700	156980067	985	990	990	985	1110
546	20230727	105600	155885836	991	991	991	991	0
547	20230727	105500	155885836	991	991	991	991	0
548	20230727	105400	155885836	991	991	991	991	0
549	20230727	105300	155885836	991	991	991	986	176
550	20230727	105200	155712190	991	991	991	991	154
551	20230727	105100	155559576	991	991	991	991	0
552	20230727	105000	155559576	991	991	991	991	0
553	20230727	104900	155559576	991	991	991	991	16
554	20230727	104800	155543720	991	991	991	991	40
555	20230727	104700	155504080	991	988	991	988	4333
556	20230727	104600	151216873	988	988	988	988	0
557	20230727	104500	151216873	988	988	988	988	0
558	20230727	104400	151216873	988	988	988	988	0
559	20230727	104300	151216873	988	988	988	988	213
560	20230727	104200	151006429	988	988	988	988	0
561	20230727	104100	151006429	988	986	988	986	600
562	20230727	104000	150413922	987	987	987	987	0
563	20230727	103900	150413922	987	987	987	987	0
564	20230727	103800	150413922	987	981	987	976	154
565	20230727	103700	150263170	989	989	989	989	0
566	20230727	103600	150263170	989	989	989	988	181
567	20230727	103500	150084335	988	980	988	980	5463
568	20230727	103400	144704647	980	980	980	980	1
569	20230727	103300	144703667	972	982	982	972	1730
570	20230727	103200	143012809	984	984	984	984	0
571	20230727	103100	143012809	984	983	984	983	468
572	20230727	103000	142552764	982	982	982	982	1
573	20230727	102900	142551782	983	983	983	983	0
574	20230727	102800	142551782	983	983	983	983	1
575	20230727	102700	142550799	982	982	982	982	71
576	20230727	102600	142481077	983	983	983	983	0
577	20230727	102500	142481077	983	983	983	983	0
578	20230727	102400	142481077	983	981	983	981	510
579	20230727	102300	141979768	983	981	983	981	1470
580	20230727	102200	140536237	982	982	982	982	0
581	20230727	102100	140536237	982	975	982	975	5305
582	20230727	102000	135341942	975	975	975	975	0
583	20230727	101900	135341942	975	975	975	975	0
584	20230727	101800	135341942	975	975	975	975	0
585	20230727	101700	135341942	975	975	975	975	2
586	20230727	101600	135339992	971	972	972	971	3000
587	20230727	101500	132426792	971	971	971	971	0
588	20230727	101400	132426792	971	971	971	971	0
589	20230727	101300	132426792	971	971	971	971	0
590	20230727	101200	132426792	971	971	971	971	0
591	20230727	101100	132426792	971	971	971	971	0
592	20230727	101000	132426792	971	971	971	971	35
593	20230727	100900	132392807	973	974	974	973	159
594	20230727	100800	132237986	977	977	977	977	0
595	20230727	100700	132237986	977	977	977	977	0
596	20230727	100600	132237986	977	977	977	977	0
597	20230727	100500	132237986	977	977	977	977	0
598	20230727	100400	132237986	977	977	977	977	0
599	20230727	100300	132237986	977	977	977	977	0
600	20230727	100200	132237986	977	977	977	977	0
601	20230727	100100	132237986	977	977	977	977	511
602	20230727	100000	131738739	977	977	977	977	92
603	20230727	095900	131648855	977	977	977	977	121
604	20230727	095800	131530638	972	967	972	967	5560
605	20230727	095700	126140703	969	969	969	969	1
606	20230727	095600	126139734	968	968	968	968	12
607	20230727	095500	126128118	969	970	970	964	899
608	20230727	095400	125260359	970	970	970	970	10
609	20230727	095300	125250659	972	972	972	972	2
610	20230727	095200	125248715	971	971	971	971	9
611	20230727	095100	125239976	972	972	972	972	10
612	20230727	095000	125230256	972	972	972	972	0
613	20230727	094900	125230256	972	969	972	969	202
614	20230727	094800	125034398	968	971	971	964	579
615	20230727	094700	124474653	978	978	978	978	1
616	20230727	094600	124473675	970	968	980	968	3050
617	20230727	094500	121501617	968	968	968	968	1
618	20230727	094400	121500649	965	965	965	965	0
619	20230727	094300	121500649	965	965	965	965	78
620	20230727	094200	121425379	969	969	969	969	0
621	20230727	094100	121425379	969	969	969	969	13
622	20230727	094000	121412782	970	970	970	970	0
623	20230727	093900	121412782	970	966	970	966	517
624	20230727	093800	120911715	966	966	966	966	0
625	20230727	093700	120911715	966	966	966	958	1283
626	20230727	093600	119680181	958	965	965	958	1000
627	20230727	093500	118716661	966	966	966	966	3
628	20230727	093400	118713763	969	969	969	969	3
629	20230727	093300	118710856	959	974	974	958	6703
630	20230727	093200	112239854	971	971	971	971	358
631	20230727	093100	111892236	971	971	971	970	67
632	20230727	093000	111827242	971	977	977	971	1340
633	20230727	092900	110522698	977	973	977	973	390
634	20230727	092800	110142339	973	968	973	968	237
635	20230727	092700	109912888	974	973	974	973	1000
636	20230727	092600	108939013	973	970	974	970	1030
637	20230727	092500	107936662	970	970	970	970	114
638	20230727	092400	107826082	971	956	971	956	6969
639	20230727	092300	101091154	965	965	965	965	0
640	20230727	092200	101091154	965	956	965	952	3370
641	20230727	092100	97845629	957	957	957	957	1100
642	20230727	092000	96792929	957	957	957	957	0
643	20230727	091900	96792929	957	960	960	957	71
644	20230727	091800	96724772	960	960	960	960	30
645	20230727	091700	96695972	960	958	960	958	152
646	20230727	091600	96550252	952	965	965	952	302
647	20230727	091500	96259992	963	958	964	952	6996
648	20230727	091400	89563565	960	959	960	959	66
649	20230727	091300	89500209	960	960	960	960	412
650	20230727	091200	89104689	960	959	960	959	6374
651	20230727	091100	82988029	947	954	954	947	4193
652	20230727	091000	78997896	954	954	954	950	2112
653	20230727	090900	76991048	954	956	956	954	220
654	20230727	090800	76781128	956	958	958	950	10019
655	20230727	090700	67242948	965	965	965	965	1007
656	20230727	090600	66271193	963	963	963	959	2089
657	20230727	090500	64259526	959	954	959	954	2059
658	20230727	090400	62292361	954	950	954	950	2120
659	20230727	090300	60274881	945	932	945	932	4015
660	20230727	090200	56486107	932	901	932	901	29337
661	20230727	090100	29699553	872	872	872	872	0
662	20230727	090000	29699553	872	871	872	871	33896