KissMeData/083500/min/candle-20230727.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230727	193800	889549810	9210	9210	9210	9210	3593
3	20230727	193700	889549810	9210	9210	9210	9210	0
4	20230727	193600	889549810	9210	9210	9210	9210	0
5	20230727	193500	889549810	9210	9210	9210	9210	0
6	20230727	193400	889549810	9210	9210	9210	9210	0
7	20230727	193300	889549810	9210	9210	9210	9210	0
8	20230727	193200	889549810	9210	9210	9210	9210	0
9	20230727	193100	889549810	9210	9210	9210	9210	0
10	20230727	193000	889549810	9210	9210	9210	9210	0
11	20230727	192900	889549810	9210	9210	9210	9210	0
12	20230727	192800	889549810	9210	9210	9210	9210	0
13	20230727	192700	889549810	9210	9210	9210	9210	0
14	20230727	192600	889549810	9210	9210	9210	9210	0
15	20230727	192500	889549810	9210	9210	9210	9210	0
16	20230727	192400	889549810	9210	9210	9210	9210	0
17	20230727	192300	889549810	9210	9210	9210	9210	0
18	20230727	192200	889549810	9210	9210	9210	9210	0
19	20230727	192100	889549810	9210	9210	9210	9210	0
20	20230727	192000	889549810	9210	9210	9210	9210	0
21	20230727	191900	889549810	9210	9210	9210	9210	0
22	20230727	191800	889549810	9210	9210	9210	9210	0
23	20230727	191700	889549810	9210	9210	9210	9210	0
24	20230727	191600	889549810	9210	9210	9210	9210	0
25	20230727	191500	889549810	9210	9210	9210	9210	0
26	20230727	191400	889549810	9210	9210	9210	9210	0
27	20230727	191300	889549810	9210	9210	9210	9210	0
28	20230727	191200	889549810	9210	9210	9210	9210	0
29	20230727	191100	889549810	9210	9210	9210	9210	0
30	20230727	191000	889549810	9210	9210	9210	9210	0
31	20230727	190900	889549810	9210	9210	9210	9210	0
32	20230727	190800	889549810	9210	9210	9210	9210	3593
33	20230727	190700	889549810	9210	9210	9210	9210	0
34	20230727	190600	889549810	9210	9210	9210	9210	0
35	20230727	190500	889549810	9210	9210	9210	9210	0
36	20230727	190400	889549810	9210	9210	9210	9210	0
37	20230727	190300	889549810	9210	9210	9210	9210	0
38	20230727	190200	889549810	9210	9210	9210	9210	0
39	20230727	190100	889549810	9210	9210	9210	9210	0
40	20230727	190000	889549810	9210	9210	9210	9210	0
41	20230727	185900	889549810	9210	9210	9210	9210	0
42	20230727	185800	889549810	9210	9210	9210	9210	0
43	20230727	185700	889549810	9210	9210	9210	9210	0
44	20230727	185600	889549810	9210	9210	9210	9210	0
45	20230727	185500	889549810	9210	9210	9210	9210	0
46	20230727	185400	889549810	9210	9210	9210	9210	0
47	20230727	185300	889549810	9210	9210	9210	9210	0
48	20230727	185200	889549810	9210	9210	9210	9210	0
49	20230727	185100	889549810	9210	9210	9210	9210	0
50	20230727	185000	889549810	9210	9210	9210	9210	0
51	20230727	184900	889549810	9210	9210	9210	9210	0
52	20230727	184800	889549810	9210	9210	9210	9210	0
53	20230727	184700	889549810	9210	9210	9210	9210	0
54	20230727	184600	889549810	9210	9210	9210	9210	0
55	20230727	184500	889549810	9210	9210	9210	9210	0
56	20230727	184400	889549810	9210	9210	9210	9210	0
57	20230727	184300	889549810	9210	9210	9210	9210	0
58	20230727	184200	889549810	9210	9210	9210	9210	0
59	20230727	184100	889549810	9210	9210	9210	9210	0
60	20230727	184000	889549810	9210	9210	9210	9210	0
61	20230727	183900	889549810	9210	9210	9210	9210	0
62	20230727	183800	889549810	9210	9210	9210	9210	3593
63	20230727	183700	889549810	9210	9210	9210	9210	0
64	20230727	183600	889549810	9210	9210	9210	9210	0
65	20230727	183500	889549810	9210	9210	9210	9210	0
66	20230727	183400	889549810	9210	9210	9210	9210	0
67	20230727	183300	889549810	9210	9210	9210	9210	0
68	20230727	183200	889549810	9210	9210	9210	9210	0
69	20230727	183100	889549810	9210	9210	9210	9210	0
70	20230727	183000	889549810	9210	9210	9210	9210	0
71	20230727	182900	889549810	9210	9210	9210	9210	0
72	20230727	182800	889549810	9210	9210	9210	9210	0
73	20230727	182700	889549810	9210	9210	9210	9210	0
74	20230727	182600	889549810	9210	9210	9210	9210	0
75	20230727	182500	889549810	9210	9210	9210	9210	0
76	20230727	182400	889549810	9210	9210	9210	9210	0
77	20230727	182300	889549810	9210	9210	9210	9210	0
78	20230727	182200	889549810	9210	9210	9210	9210	0
79	20230727	182100	889549810	9210	9210	9210	9210	0
80	20230727	182000	889549810	9210	9210	9210	9210	0
81	20230727	181900	889549810	9210	9210	9210	9210	0
82	20230727	181800	889549810	9210	9210	9210	9210	0
83	20230727	181700	889549810	9210	9210	9210	9210	0
84	20230727	181600	889549810	9210	9210	9210	9210	0
85	20230727	181500	889549810	9210	9210	9210	9210	0
86	20230727	181400	889549810	9210	9210	9210	9210	0
87	20230727	181300	889549810	9210	9210	9210	9210	0
88	20230727	181200	889549810	9210	9210	9210	9210	0
89	20230727	181100	889549810	9210	9210	9210	9210	0
90	20230727	181000	889549810	9210	9210	9210	9210	0
91	20230727	180900	889549810	9210	9210	9210	9210	0
92	20230727	180800	889549810	9210	9210	9210	9210	3593
93	20230727	180700	889549810	9210	9210	9210	9210	0
94	20230727	180600	889549810	9210	9210	9210	9210	0
95	20230727	180500	889549810	9210	9210	9210	9210	0
96	20230727	180400	889549810	9210	9210	9210	9210	0
97	20230727	180300	889549810	9210	9210	9210	9210	0
98	20230727	180200	889549810	9210	9210	9210	9210	0
99	20230727	180100	889549810	9210	9210	9210	9210	0
100	20230727	180000	889549810	9210	9210	9210	9210	0
101	20230727	175900	889549810	9210	9210	9210	9210	0
102	20230727	175800	889549810	9210	9210	9210	9210	0
103	20230727	175700	889549810	9210	9210	9210	9210	0
104	20230727	175600	889549810	9210	9210	9210	9210	0
105	20230727	175500	889549810	9210	9210	9210	9210	0
106	20230727	175400	889549810	9210	9210	9210	9210	0
107	20230727	175300	889549810	9210	9210	9210	9210	0
108	20230727	175200	889549810	9210	9210	9210	9210	0
109	20230727	175100	889549810	9210	9210	9210	9210	0
110	20230727	175000	889549810	9210	9210	9210	9210	0
111	20230727	174900	889549810	9210	9210	9210	9210	0
112	20230727	174800	889549810	9210	9210	9210	9210	0
113	20230727	174700	889549810	9210	9210	9210	9210	0
114	20230727	174600	889549810	9210	9210	9210	9210	0
115	20230727	174500	889549810	9210	9210	9210	9210	0
116	20230727	174400	889549810	9210	9210	9210	9210	0
117	20230727	174300	889549810	9210	9210	9210	9210	0
118	20230727	174200	889549810	9210	9210	9210	9210	0
119	20230727	174100	889549810	9210	9210	9210	9210	0
120	20230727	174000	889549810	9210	9210	9210	9210	0
121	20230727	173900	889549810	9210	9210	9210	9210	0
122	20230727	173800	889549810	9210	9210	9210	9210	3593
123	20230727	173700	889549810	9210	9210	9210	9210	0
124	20230727	173600	889549810	9210	9210	9210	9210	0
125	20230727	173500	889549810	9210	9210	9210	9210	0
126	20230727	173400	889549810	9210	9210	9210	9210	0
127	20230727	173300	889549810	9210	9210	9210	9210	0
128	20230727	173200	889549810	9210	9210	9210	9210	0
129	20230727	173100	889549810	9210	9210	9210	9210	0
130	20230727	173000	889549810	9210	9210	9210	9210	0
131	20230727	172900	889549810	9210	9210	9210	9210	0
132	20230727	172800	889549810	9210	9210	9210	9210	0
133	20230727	172700	889549810	9210	9210	9210	9210	0
134	20230727	172600	889549810	9210	9210	9210	9210	0
135	20230727	172500	889549810	9210	9210	9210	9210	0
136	20230727	172400	889549810	9210	9210	9210	9210	0
137	20230727	172300	889549810	9210	9210	9210	9210	0
138	20230727	172200	889549810	9210	9210	9210	9210	0
139	20230727	172100	889549810	9210	9210	9210	9210	0
140	20230727	172000	889549810	9210	9210	9210	9210	0
141	20230727	171900	889549810	9210	9210	9210	9210	0
142	20230727	171800	889549810	9210	9210	9210	9210	0
143	20230727	171700	889549810	9210	9210	9210	9210	0
144	20230727	171600	889549810	9210	9210	9210	9210	0
145	20230727	171500	889549810	9210	9210	9210	9210	0
146	20230727	171400	889549810	9210	9210	9210	9210	0
147	20230727	171300	889549810	9210	9210	9210	9210	0
148	20230727	171200	889549810	9210	9210	9210	9210	0
149	20230727	171100	889549810	9210	9210	9210	9210	0
150	20230727	171000	889549810	9210	9210	9210	9210	0
151	20230727	170900	889549810	9210	9210	9210	9210	0
152	20230727	170800	889549810	9210	9210	9210	9210	3593
153	20230727	170700	889549810	9210	9210	9210	9210	0
154	20230727	170600	889549810	9210	9210	9210	9210	0
155	20230727	170500	889549810	9210	9210	9210	9210	0
156	20230727	170400	889549810	9210	9210	9210	9210	0
157	20230727	170300	889549810	9210	9210	9210	9210	0
158	20230727	170200	889549810	9210	9210	9210	9210	0
159	20230727	170100	889549810	9210	9210	9210	9210	0
160	20230727	170000	889549810	9210	9210	9210	9210	0
161	20230727	165900	889549810	9210	9210	9210	9210	0
162	20230727	165800	889549810	9210	9210	9210	9210	0
163	20230727	165700	889549810	9210	9210	9210	9210	0
164	20230727	165600	889549810	9210	9210	9210	9210	0
165	20230727	165500	889549810	9210	9210	9210	9210	0
166	20230727	165400	889549810	9210	9210	9210	9210	0
167	20230727	165300	889549810	9210	9210	9210	9210	0
168	20230727	165200	889549810	9210	9210	9210	9210	0
169	20230727	165100	889549810	9210	9210	9210	9210	0
170	20230727	165000	889549810	9210	9210	9210	9210	0
171	20230727	164900	889549810	9210	9210	9210	9210	0
172	20230727	164800	889549810	9210	9210	9210	9210	0
173	20230727	164700	889549810	9210	9210	9210	9210	0
174	20230727	164600	889549810	9210	9210	9210	9210	0
175	20230727	164500	889549810	9210	9210	9210	9210	0
176	20230727	164400	889549810	9210	9210	9210	9210	0
177	20230727	164300	889549810	9210	9210	9210	9210	0
178	20230727	164200	889549810	9210	9210	9210	9210	0
179	20230727	164100	889549810	9210	9210	9210	9210	0
180	20230727	164000	889549810	9210	9210	9210	9210	0
181	20230727	163900	889549810	9210	9210	9210	9210	0
182	20230727	163800	889549810	9210	9210	9210	9210	3593
183	20230727	163700	889549810	9210	9210	9210	9210	0
184	20230727	163600	889549810	9210	9210	9210	9210	0
185	20230727	163500	889549810	9210	9210	9210	9210	0
186	20230727	163400	889549810	9210	9210	9210	9210	0
187	20230727	163300	889549810	9210	9210	9210	9210	0
188	20230727	163200	889549810	9210	9210	9210	9210	0
189	20230727	163100	889549810	9210	9210	9210	9210	0
190	20230727	163000	889549810	9210	9210	9210	9210	0
191	20230727	162900	889549810	9210	9210	9210	9210	0
192	20230727	162800	889549810	9210	9210	9210	9210	0
193	20230727	162700	889549810	9210	9210	9210	9210	0
194	20230727	162600	889549810	9210	9210	9210	9210	0
195	20230727	162500	889549810	9210	9210	9210	9210	0
196	20230727	162400	889549810	9210	9210	9210	9210	0
197	20230727	162300	889549810	9210	9210	9210	9210	0
198	20230727	162200	889549810	9210	9210	9210	9210	0
199	20230727	162100	889549810	9210	9210	9210	9210	0
200	20230727	162000	889549810	9210	9210	9210	9210	0
201	20230727	161900	889549810	9210	9210	9210	9210	0
202	20230727	161800	889549810	9210	9210	9210	9210	0
203	20230727	161700	889549810	9210	9210	9210	9210	0
204	20230727	161600	889549810	9210	9210	9210	9210	0
205	20230727	161500	889549810	9210	9210	9210	9210	0
206	20230727	161400	889549810	9210	9210	9210	9210	0
207	20230727	161300	889549810	9210	9210	9210	9210	0
208	20230727	161200	889549810	9210	9210	9210	9210	0
209	20230727	161100	889549810	9210	9210	9210	9210	0
210	20230727	161000	889549810	9210	9210	9210	9210	0
211	20230727	160900	889549810	9210	9210	9210	9210	0
212	20230727	160800	889549810	9210	9210	9210	9210	3593
213	20230727	160700	889549810	9210	9210	9210	9210	0
214	20230727	160600	889549810	9210	9210	9210	9210	0
215	20230727	160500	889549810	9210	9210	9210	9210	0
216	20230727	160400	889549810	9210	9210	9210	9210	0
217	20230727	160300	889549810	9210	9210	9210	9210	0
218	20230727	160200	889549810	9210	9210	9210	9210	0
219	20230727	160100	889549810	9210	9210	9210	9210	0
220	20230727	160000	889549810	9210	9210	9210	9210	0
221	20230727	155900	889549810	9210	9210	9210	9210	0
222	20230727	155800	889549810	9210	9210	9210	9210	0
223	20230727	155700	889549810	9210	9210	9210	9210	0
224	20230727	155600	889549810	9210	9210	9210	9210	0
225	20230727	155500	889549810	9210	9210	9210	9210	0
226	20230727	155400	889549810	9210	9210	9210	9210	0
227	20230727	155300	889549810	9210	9210	9210	9210	0
228	20230727	155200	889549810	9210	9210	9210	9210	0
229	20230727	155100	889549810	9210	9210	9210	9210	0
230	20230727	155000	889549810	9210	9210	9210	9210	0
231	20230727	154900	889549810	9210	9210	9210	9210	0
232	20230727	154800	889549810	9210	9210	9210	9210	0
233	20230727	154700	889549810	9210	9210	9210	9210	0
234	20230727	154600	889549810	9210	9210	9210	9210	0
235	20230727	154500	889549810	9210	9210	9210	9210	0
236	20230727	154400	889549810	9210	9210	9210	9210	0
237	20230727	154300	889549810	9210	9210	9210	9210	0
238	20230727	154200	889549810	9210	9210	9210	9210	0
239	20230727	154100	889549810	9210	9210	9210	9210	0
240	20230727	154000	889549810	9210	9210	9210	9210	0
241	20230727	153900	889549810	9210	9210	9210	9210	0
242	20230727	153800	889549810	9210	9210	9210	9210	3593
243	20230727	153700	889549810	9210	9210	9210	9210	0
244	20230727	153600	889549810	9210	9210	9210	9210	0
245	20230727	153500	889549810	9210	9210	9210	9210	0
246	20230727	153400	889549810	9210	9210	9210	9210	0
247	20230727	153300	889549810	9210	9210	9210	9210	0
248	20230727	153200	889549810	9210	9210	9210	9210	0
249	20230727	153100	889549810	9210	9210	9210	9210	0
250	20230727	153000	889549810	9210	9210	9210	9210	3593
251	20230727	152900	856458280	9210	9210	9210	9210	0
252	20230727	152800	856458280	9210	9210	9210	9210	0
253	20230727	152700	856458280	9210	9210	9210	9210	0
254	20230727	152600	856458280	9210	9210	9210	9210	0
255	20230727	152500	856458280	9210	9210	9210	9210	0
256	20230727	152400	856458280	9210	9210	9210	9210	0
257	20230727	152300	856458280	9210	9210	9210	9210	0
258	20230727	152200	856458280	9210	9210	9210	9210	0
259	20230727	152100	856458280	9210	9210	9210	9210	0
260	20230727	152000	856458280	9210	9210	9210	9210	0
261	20230727	151900	856458280	9210	9160	9210	9160	7
262	20230727	151800	856393920	9210	9160	9210	9160	115
263	20230727	151700	855338540	9160	9160	9160	9160	54
264	20230727	151600	854843900	9180	9180	9180	9180	0
265	20230727	151500	854843900	9180	9180	9180	9180	0
266	20230727	151400	854843900	9180	9180	9180	9180	0
267	20230727	151300	854843900	9180	9180	9180	9180	1
268	20230727	151200	854834720	9160	9160	9160	9160	265
269	20230727	151100	852407320	9160	9160	9160	9160	0
270	20230727	151000	852407320	9160	9160	9160	9160	1
271	20230727	150900	852398160	9170	9170	9170	9170	24
272	20230727	150800	852178080	9170	9190	9190	9170	418
273	20230727	150700	848342540	9200	9200	9200	9190	551
274	20230727	150600	843276560	9210	9220	9220	9210	390
275	20230727	150500	839683800	9230	9230	9230	9230	57
276	20230727	150400	839157690	9230	9230	9230	9230	1026
277	20230727	150300	829687710	9230	9230	9230	9230	78
278	20230727	150200	828967770	9240	9240	9240	9240	0
279	20230727	150100	828967770	9240	9240	9240	9240	450
280	20230727	150000	824809770	9230	9230	9240	9230	305
281	20230727	145900	821991830	9230	9240	9240	9230	12
282	20230727	145800	821881010	9240	9240	9240	9240	1
283	20230727	145700	821871770	9220	9220	9220	9220	0
284	20230727	145600	821871770	9220	9220	9220	9220	0
285	20230727	145500	821871770	9220	9220	9220	9220	0
286	20230727	145400	821871770	9220	9220	9220	9220	1
287	20230727	145300	821862550	9220	9220	9220	9220	310
288	20230727	145200	819004350	9220	9220	9220	9220	0
289	20230727	145100	819004350	9220	9220	9220	9220	0
290	20230727	145000	819004350	9220	9220	9220	9220	13
291	20230727	144900	818884490	9220	9220	9220	9220	5
292	20230727	144800	818838390	9230	9230	9230	9230	20
293	20230727	144700	818653790	9230	9240	9240	9230	1908
294	20230727	144600	801039410	9240	9240	9240	9240	0
295	20230727	144500	801039410	9240	9240	9240	9240	181
296	20230727	144400	799366970	9240	9240	9240	9240	15
297	20230727	144300	799228370	9240	9240	9240	9240	67
298	20230727	144200	798609290	9240	9240	9240	9240	0
299	20230727	144100	798609290	9240	9240	9240	9240	2
300	20230727	144000	798590810	9240	9240	9240	9240	7
301	20230727	143900	798526130	9270	9270	9270	9270	0
302	20230727	143800	798526130	9270	9250	9270	9250	574
303	20230727	143700	793210440	9250	9250	9250	9250	1
304	20230727	143600	793201190	9230	9230	9230	9230	5
305	20230727	143500	793155040	9270	9270	9270	9270	0
306	20230727	143400	793155040	9270	9270	9270	9270	0
307	20230727	143300	793155040	9270	9270	9270	9270	2
308	20230727	143200	793136500	9270	9260	9270	9260	1170
309	20230727	143100	782292300	9260	9270	9270	9260	263
310	20230727	143000	779855320	9270	9260	9270	9240	623
311	20230727	142900	774084620	9260	9250	9260	9250	621
312	20230727	142800	768340070	9240	9240	9240	9240	33
313	20230727	142700	768035150	9230	9230	9230	9230	1
314	20230727	142600	768025920	9240	9240	9240	9240	0
315	20230727	142500	768025920	9240	9240	9240	9240	0
316	20230727	142400	768025920	9240	9210	9240	9210	2
317	20230727	142300	768007470	9250	9250	9250	9250	0
318	20230727	142200	768007470	9250	9240	9250	9240	2637
319	20230727	142100	743641570	9230	9210	9230	9200	153
320	20230727	142000	742233570	9200	9200	9200	9200	3
321	20230727	141900	742205970	9240	9240	9240	9240	147
322	20230727	141800	740847690	9200	9210	9240	9200	3265
323	20230727	141700	710714680	9200	9200	9200	9200	0
324	20230727	141600	710714680	9200	9210	9210	9200	500
325	20230727	141500	706111680	9220	9220	9220	9220	0
326	20230727	141400	706111680	9220	9220	9220	9220	83
327	20230727	141300	705346420	9230	9230	9230	9230	10
328	20230727	141200	705254120	9220	9220	9220	9220	228
329	20230727	141100	703151960	9220	9220	9220	9220	0
330	20230727	141000	703151960	9220	9220	9220	9220	1246
331	20230727	140900	691663840	9210	9220	9220	9210	159
332	20230727	140800	690197930	9200	9230	9230	9200	302
333	20230727	140700	687413470	9230	9230	9230	9230	1054
334	20230727	140600	677685050	9230	9190	9230	9190	5140
335	20230727	140500	630310410	9190	9200	9200	9190	2642
336	20230727	140400	606024160	9230	9200	9230	9200	261
337	20230727	140300	603616730	9230	9220	9230	9220	862
338	20230727	140200	595662070	9220	9220	9220	9220	262
339	20230727	140100	593246430	9220	9220	9230	9220	660
340	20230727	140000	587158730	9230	9230	9230	9230	1737
341	20230727	135900	571126220	9230	9230	9230	9230	1510
342	20230727	135800	557188920	9230	9200	9230	9200	5500
343	20230727	135700	506489870	9210	9210	9210	9210	0
344	20230727	135600	506489870	9210	9210	9210	9210	300
345	20230727	135500	503726870	9210	9150	9210	9150	352
346	20230727	135400	500496950	9210	9190	9210	9150	518
347	20230727	135300	495736830	9200	9170	9200	9140	2134
348	20230727	135200	476141200	9170	9100	9170	9100	5591
349	20230727	135100	425231010	9100	9090	9100	9090	1033
350	20230727	135000	415836040	9090	9060	9090	9060	1949
351	20230727	134900	398168750	9050	9050	9050	9050	535
352	20230727	134800	393327000	9040	9040	9040	9040	0
353	20230727	134700	393327000	9040	9040	9040	9040	0
354	20230727	134600	393327000	9040	9040	9040	9040	0
355	20230727	134500	393327000	9040	9040	9040	9040	2
356	20230727	134400	393308920	9050	9050	9050	9050	0
357	20230727	134300	393308920	9050	9050	9050	9050	0
358	20230727	134200	393308920	9050	9050	9050	9050	0
359	20230727	134100	393308920	9050	9050	9050	9050	0
360	20230727	134000	393308920	9050	9050	9050	9050	0
361	20230727	133900	393308920	9050	9050	9050	9050	0
362	20230727	133800	393308920	9050	9050	9050	9050	0
363	20230727	133700	393308920	9050	9050	9050	9050	0
364	20230727	133600	393308920	9050	9050	9050	9050	0
365	20230727	133500	393308920	9050	9050	9050	9050	86
366	20230727	133400	392530620	9050	9050	9050	9050	0
367	20230727	133300	392530620	9050	9050	9050	9050	0
368	20230727	133200	392530620	9050	9050	9050	9050	0
369	20230727	133100	392530620	9050	9050	9050	9050	10
370	20230727	133000	392440120	9060	9060	9060	9060	1
371	20230727	132900	392431060	9060	9060	9060	9060	0
372	20230727	132800	392431060	9060	9050	9060	9050	367
373	20230727	132700	389108700	9040	9040	9040	9030	938
374	20230727	132600	380631080	9050	9040	9050	9040	245
375	20230727	132500	378414610	9040	9030	9040	9030	86
376	20230727	132400	377637530	9010	9010	9010	9010	64
377	20230727	132300	377060890	9020	9020	9020	9020	0
378	20230727	132200	377060890	9020	9020	9020	9020	0
379	20230727	132100	377060890	9020	9020	9020	9020	0
380	20230727	132000	377060890	9020	9020	9020	9020	0
381	20230727	131900	377060890	9020	9020	9020	9020	0
382	20230727	131800	377060890	9020	9020	9020	9020	0
383	20230727	131700	377060890	9020	9020	9020	9020	0
384	20230727	131600	377060890	9020	9020	9020	9020	0
385	20230727	131500	377060890	9020	9040	9040	9020	38
386	20230727	131400	376717430	9020	9020	9020	9020	0
387	20230727	131300	376717430	9020	9020	9020	9020	20
388	20230727	131200	376537030	9020	9010	9020	9010	156
389	20230727	131100	375130490	9000	9000	9000	9000	0
390	20230727	131000	375130490	9000	9000	9000	9000	78
391	20230727	130900	374428490	9000	9000	9000	9000	0
392	20230727	130800	374428490	9000	9000	9000	9000	0
393	20230727	130700	374428490	9000	9000	9000	9000	2
394	20230727	130600	374410490	9010	9020	9020	9010	12
395	20230727	130500	374302270	9050	9050	9050	9050	0
396	20230727	130400	374302270	9050	9050	9050	9050	0
397	20230727	130300	374302270	9050	9050	9050	9050	0
398	20230727	130200	374302270	9050	9050	9050	9050	0
399	20230727	130100	374302270	9050	9050	9050	9050	0
400	20230727	130000	374302270	9050	9050	9050	9050	1
401	20230727	125900	374293220	9030	9030	9030	9030	0
402	20230727	125800	374293220	9030	9030	9030	9030	0
403	20230727	125700	374293220	9030	9030	9030	9030	0
404	20230727	125600	374293220	9030	9030	9030	9030	1
405	20230727	125500	374284190	9040	9040	9040	9040	3
406	20230727	125400	374257070	9050	9010	9050	9010	3
407	20230727	125300	374230000	9000	8960	9000	8960	771
408	20230727	125200	367291480	8960	8960	8960	8960	0
409	20230727	125100	367291480	8960	8960	8960	8960	10
410	20230727	125000	367201880	8940	8940	8940	8940	0
411	20230727	124900	367201880	8940	8940	8940	8940	0
412	20230727	124800	367201880	8940	8940	8940	8940	0
413	20230727	124700	367201880	8940	8940	8940	8940	0
414	20230727	124600	367201880	8940	8940	8940	8940	0
415	20230727	124500	367201880	8940	8940	8940	8940	0
416	20230727	124400	367201880	8940	8940	8940	8940	466
417	20230727	124300	363035840	8940	8940	8940	8940	33
418	20230727	124200	362740820	9000	9000	9000	9000	0
419	20230727	124100	362740820	9000	9000	9000	9000	1
420	20230727	124000	362731820	8990	8990	8990	8990	1
421	20230727	123900	362722830	8990	8990	8990	8990	0
422	20230727	123800	362722830	8990	8990	8990	8990	0
423	20230727	123700	362722830	8990	8990	8990	8990	0
424	20230727	123600	362722830	8990	8990	8990	8990	1
425	20230727	123500	362713840	8980	8980	8980	8980	0
426	20230727	123400	362713840	8980	8980	8980	8980	0
427	20230727	123300	362713840	8980	8980	8980	8980	0
428	20230727	123200	362713840	8980	8980	8980	8980	0
429	20230727	123100	362713840	8980	8970	8980	8970	97
430	20230727	123000	361843430	8980	8980	8980	8980	0
431	20230727	122900	361843430	8980	8980	8980	8980	0
432	20230727	122800	361843430	8980	8980	8980	8980	0
433	20230727	122700	361843430	8980	8980	8980	8980	1
434	20230727	122600	361834450	8930	8930	8930	8930	0
435	20230727	122500	361834450	8930	8930	8930	8930	0
436	20230727	122400	361834450	8930	8930	8930	8930	0
437	20230727	122300	361834450	8930	8930	8930	8930	0
438	20230727	122200	361834450	8930	8930	8930	8930	0
439	20230727	122100	361834450	8930	8930	8930	8930	0
440	20230727	122000	361834450	8930	8930	8930	8930	0
441	20230727	121900	361834450	8930	8930	8930	8930	776
442	20230727	121800	354904770	8980	8980	8980	8980	0
443	20230727	121700	354904770	8980	8980	8980	8980	0
444	20230727	121600	354904770	8980	8980	8980	8980	1
445	20230727	121500	354895790	8930	8930	8930	8930	226
446	20230727	121400	352877610	8940	8940	8940	8940	101
447	20230727	121300	351974670	8940	8940	8940	8940	0
448	20230727	121200	351974670	8940	8940	8940	8940	400
449	20230727	121100	348398670	8970	8980	8980	8970	1490
450	20230727	121000	335028530	8980	8980	8980	8980	0
451	20230727	120900	335028530	8980	8980	8980	8980	0
452	20230727	120800	335028530	8980	8980	8980	8980	200
453	20230727	120700	333232530	8980	8980	8980	8980	0
454	20230727	120600	333232530	8980	8980	8980	8980	0
455	20230727	120500	333232530	8980	8980	8980	8980	0
456	20230727	120400	333232530	8980	8990	8990	8980	30
457	20230727	120300	332963100	8980	8980	8980	8980	0
458	20230727	120200	332963100	8980	8980	8980	8980	0
459	20230727	120100	332963100	8980	8980	8980	8980	0
460	20230727	120000	332963100	8980	8980	8980	8980	0
461	20230727	115900	332963100	8980	8980	8980	8980	0
462	20230727	115800	332963100	8980	8980	8980	8980	0
463	20230727	115700	332963100	8980	8990	8990	8980	316
464	20230727	115600	330123410	8990	8990	8990	8990	0
465	20230727	115500	330123410	8990	8990	8990	8990	0
466	20230727	115400	330123410	8990	8990	8990	8990	33
467	20230727	115300	329826740	9050	9050	9050	9050	30
468	20230727	115200	329555240	9060	8990	9060	8990	70
469	20230727	115100	328925870	8990	8990	8990	8990	0
470	20230727	115000	328925870	8990	9010	9010	8990	570
471	20230727	114900	323796340	9040	9040	9040	9040	27
472	20230727	114800	323552260	9060	9060	9060	9060	0
473	20230727	114700	323552260	9060	9060	9060	9050	403
474	20230727	114600	319904010	9070	9070	9070	9070	0
475	20230727	114500	319904010	9070	9070	9070	9070	0
476	20230727	114400	319904010	9070	9070	9070	9070	0
477	20230727	114300	319904010	9070	9070	9070	9070	15
478	20230727	114200	319767960	9070	9070	9070	9070	185
479	20230727	114100	318090010	9070	9070	9070	9070	3
480	20230727	114000	318062800	9070	9070	9070	9070	412
481	20230727	113900	314325960	9100	9100	9100	9100	0
482	20230727	113800	314325960	9100	9100	9100	9100	28
483	20230727	113700	314071160	9070	9070	9070	9070	0
484	20230727	113600	314071160	9070	9070	9070	9070	60
485	20230727	113500	313526960	9070	9070	9070	9070	101
486	20230727	113400	312610890	9100	9100	9100	9100	0
487	20230727	113300	312610890	9100	9100	9100	9100	2
488	20230727	113200	312592690	9070	9070	9070	9070	100
489	20230727	113100	311685690	9120	9120	9120	9120	0
490	20230727	113000	311685690	9120	9080	9120	9080	977
491	20230727	112900	302809730	9080	9080	9080	9080	0
492	20230727	112800	302809730	9080	9100	9100	9080	2476
493	20230727	112700	280287650	9090	9090	9090	9090	50
494	20230727	112600	279833150	9090	9090	9090	9090	300
495	20230727	112500	277106150	9090	9090	9090	9090	5
496	20230727	112400	277060700	9070	9070	9070	9070	0
497	20230727	112300	277060700	9070	9070	9070	9070	0
498	20230727	112200	277060700	9070	9070	9070	9070	486
499	20230727	112100	272652680	9050	9050	9050	9050	0
500	20230727	112000	272652680	9050	9050	9050	9050	0
501	20230727	111900	272652680	9050	9060	9060	9050	606
502	20230727	111800	267162380	9100	9100	9100	9100	488
503	20230727	111700	262721580	9100	9100	9100	9100	0
504	20230727	111600	262721580	9100	9050	9110	9050	2054
505	20230727	111500	244065700	9030	9030	9030	9030	226
506	20230727	111400	242024920	9020	9050	9050	9020	250
507	20230727	111300	239769570	9060	9060	9060	9060	5
508	20230727	111200	239724270	9070	9070	9070	9070	10
509	20230727	111100	239633570	9070	9070	9070	9070	5
510	20230727	111000	239588220	9060	9060	9060	9060	15
511	20230727	110900	239452320	9060	9060	9060	9060	2
512	20230727	110800	239434200	9060	9060	9060	9060	0
513	20230727	110700	239434200	9060	9060	9060	9060	0
514	20230727	110600	239434200	9060	9060	9060	9060	0
515	20230727	110500	239434200	9060	9030	9060	9030	450
516	20230727	110400	235361620	9020	9030	9030	9020	102
517	20230727	110300	234440570	9020	9020	9020	9020	0
518	20230727	110200	234440570	9020	9020	9020	9020	1
519	20230727	110100	234431550	9030	9030	9030	9020	32
520	20230727	110000	234142600	9020	9000	9020	9000	3
521	20230727	105900	234115560	9040	9040	9040	9040	0
522	20230727	105800	234115560	9040	9010	9040	9010	3
523	20230727	105700	234088470	9040	9040	9040	9040	0
524	20230727	105600	234088470	9040	9040	9040	9040	0
525	20230727	105500	234088470	9040	9010	9040	9010	1022
526	20230727	105400	224871630	8990	8990	8990	8990	2
527	20230727	105300	224853650	9010	9010	9010	9010	0
528	20230727	105200	224853650	9010	9010	9010	9010	201
529	20230727	105100	223042640	9010	9010	9010	9010	1
530	20230727	105000	223033630	9010	9010	9010	9010	1
531	20230727	104900	223024620	9020	9020	9020	9020	0
532	20230727	104800	223024620	9020	9020	9020	9000	1400
533	20230727	104700	210416460	9030	9030	9030	9030	37
534	20230727	104600	210082350	9030	9030	9030	9030	211
535	20230727	104500	208177020	9030	9030	9030	9030	90
536	20230727	104400	207364320	9040	9040	9040	9040	0
537	20230727	104300	207364320	9040	9040	9040	9040	100
538	20230727	104200	206460320	9050	9030	9050	9030	447
539	20230727	104100	202416100	9030	9030	9030	9030	617
540	20230727	104000	196844590	9020	9000	9020	9000	176
541	20230727	103900	195258330	8990	8990	8990	8990	76
542	20230727	103800	194575090	8980	8980	8980	8980	0
543	20230727	103700	194575090	8980	8980	8980	8980	0
544	20230727	103600	194575090	8980	9000	9100	8980	2788
545	20230727	103500	169315090	8980	8970	9060	8880	3972
546	20230727	103400	133612290	8950	8900	8950	8900	676
547	20230727	103300	127582100	8900	8900	8900	8900	1
548	20230727	103200	127573200	8890	8880	8890	8880	543
549	20230727	103100	122749390	8860	8860	8860	8860	0
550	20230727	103000	122749390	8860	8860	8860	8860	263
551	20230727	102900	120419210	8870	8870	8870	8870	590
552	20230727	102800	115185910	8870	8870	8870	8870	0
553	20230727	102700	115185910	8870	8860	8870	8860	5
554	20230727	102600	115141600	8860	8850	8860	8850	455
555	20230727	102500	111114840	8850	8840	8850	8840	800
556	20230727	102400	104042790	8840	8840	8840	8840	400
557	20230727	102300	100506790	8780	8780	8780	8780	130
558	20230727	102200	99365390	8840	8840	8840	8840	0
559	20230727	102100	99365390	8840	8830	8840	8830	96
560	20230727	102000	98517700	8830	8830	8830	8830	0
561	20230727	101900	98517700	8830	8800	8840	8800	3
562	20230727	101800	98491230	8810	8810	8810	8810	0
563	20230727	101700	98491230	8810	8810	8810	8810	0
564	20230727	101600	98491230	8810	8810	8810	8810	1
565	20230727	101500	98482420	8810	8810	8810	8810	89
566	20230727	101400	97698330	8810	8810	8810	8810	9
567	20230727	101300	97619040	8810	8810	8810	8810	0
568	20230727	101200	97619040	8810	8810	8810	8810	0
569	20230727	101100	97619040	8810	8780	8810	8780	69
570	20230727	101000	97013190	8760	8760	8760	8760	0
571	20230727	100900	97013190	8760	8760	8760	8760	0
572	20230727	100800	97013190	8760	8760	8760	8760	93
573	20230727	100700	96198510	8740	8740	8740	8740	0
574	20230727	100600	96198510	8740	8740	8740	8740	2
575	20230727	100500	96181030	8780	8780	8780	8780	0
576	20230727	100400	96181030	8780	8780	8780	8780	369
577	20230727	100300	92941210	8780	8780	8780	8780	0
578	20230727	100200	92941210	8780	8780	8780	8780	1
579	20230727	100100	92932430	8770	8770	8770	8770	0
580	20230727	100000	92932430	8770	8780	8780	8770	200
581	20230727	095900	91178320	8780	8780	8780	8780	9
582	20230727	095800	91099300	8800	8800	8800	8800	1035
583	20230727	095700	81991300	8800	8790	8800	8790	797
584	20230727	095600	74978120	8790	8760	8790	8740	298
585	20230727	095500	72372010	8760	8740	8760	8730	591
586	20230727	095400	67204010	8760	8760	8760	8760	68
587	20230727	095300	66608330	8760	8760	8760	8760	0
588	20230727	095200	66608330	8760	8760	8760	8760	0
589	20230727	095100	66608330	8760	8770	8770	8760	100
590	20230727	095000	65731630	8800	8800	8800	8800	1
591	20230727	094900	65722830	8760	8760	8760	8760	5
592	20230727	094800	65679030	8760	8810	8810	8760	1756
593	20230727	094700	50230640	8830	8830	8830	8830	0
594	20230727	094600	50230640	8830	8820	8830	8820	4
595	20230727	094500	50195350	8840	8840	8840	8840	0
596	20230727	094400	50195350	8840	8840	8840	8840	0
597	20230727	094300	50195350	8840	8840	8840	8840	0
598	20230727	094200	50195350	8840	8840	8840	8840	21
599	20230727	094100	50009710	8840	8840	8840	8840	578
600	20230727	094000	44900190	8840	8840	8840	8840	1
601	20230727	093900	44891350	8810	8810	8810	8810	0
602	20230727	093800	44891350	8810	8810	8810	8810	0
603	20230727	093700	44891350	8810	8810	8810	8810	20
604	20230727	093600	44715150	8840	8840	8840	8840	0
605	20230727	093500	44715150	8840	8840	8840	8840	2
606	20230727	093400	44697470	8850	8850	8850	8850	0
607	20230727	093300	44697470	8850	8850	8850	8850	0
608	20230727	093200	44697470	8850	8800	8850	8800	130
609	20230727	093100	43548470	8850	8850	8850	8850	0
610	20230727	093000	43548470	8850	8850	8850	8850	12
611	20230727	092900	43442270	8850	8820	8850	8820	242
612	20230727	092800	41306570	8820	8820	8820	8820	578
613	20230727	092700	36208610	8800	8800	8800	8800	1
614	20230727	092600	36199810	8800	8800	8800	8800	0
615	20230727	092500	36199810	8800	8800	8800	8800	0
616	20230727	092400	36199810	8800	8800	8800	8800	30
617	20230727	092300	35935810	8800	8820	8820	8800	849
618	20230727	092200	28457330	8870	8870	8870	8870	90
619	20230727	092100	27659030	8880	8880	8880	8880	0
620	20230727	092000	27659030	8880	8880	8880	8880	45
621	20230727	091900	27259430	8880	8880	8880	8880	300
622	20230727	091800	24595430	8830	8830	8830	8830	210
623	20230727	091700	22741130	8830	8830	8830	8830	0
624	20230727	091600	22741130	8830	8830	8830	8830	0
625	20230727	091500	22741130	8830	8800	8830	8800	1061
626	20230727	091400	13389680	8780	8780	8780	8780	249
627	20230727	091300	11203460	8780	8800	8800	8780	125
628	20230727	091200	10103760	8810	8810	8810	8810	12
629	20230727	091100	9998040	8800	8790	8800	8790	291
630	20230727	091000	7438140	8800	8800	8800	8800	1
631	20230727	090900	7429340	8800	8800	8800	8800	6
632	20230727	090800	7376540	8800	8800	8800	8800	2
633	20230727	090700	7358940	8780	8800	8800	8780	6
634	20230727	090600	7306240	8810	8780	8810	8780	45
635	20230727	090500	6910820	8770	8770	8770	8770	6
636	20230727	090400	6858200	8770	8770	8770	8770	203
637	20230727	090300	5077890	8770	8770	8770	8770	91
638	20230727	090200	4279820	8790	8780	8790	8780	21
639	20230727	090100	4095430	8780	8780	8780	8780	1
640	20230727	090000	4086650	8640	8640	8640	8640	466