KissMeData/070590/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	193200	249810446	1931	1931	1931	1931	2172
3	20230728	193100	249810446	1931	1931	1931	1931	0
4	20230728	193000	249810446	1931	1931	1931	1931	0
5	20230728	192900	249810446	1931	1931	1931	1931	0
6	20230728	192800	249810446	1931	1931	1931	1931	0
7	20230728	192700	249810446	1931	1931	1931	1931	0
8	20230728	192600	249810446	1931	1931	1931	1931	0
9	20230728	192500	249810446	1931	1931	1931	1931	0
10	20230728	192400	249810446	1931	1931	1931	1931	0
11	20230728	192300	249810446	1931	1931	1931	1931	0
12	20230728	192200	249810446	1931	1931	1931	1931	0
13	20230728	192100	249810446	1931	1931	1931	1931	0
14	20230728	192000	249810446	1931	1931	1931	1931	0
15	20230728	191900	249810446	1931	1931	1931	1931	0
16	20230728	191800	249810446	1931	1931	1931	1931	0
17	20230728	191700	249810446	1931	1931	1931	1931	0
18	20230728	191600	249810446	1931	1931	1931	1931	0
19	20230728	191500	249810446	1931	1931	1931	1931	0
20	20230728	191400	249810446	1931	1931	1931	1931	0
21	20230728	191300	249810446	1931	1931	1931	1931	0
22	20230728	191200	249810446	1931	1931	1931	1931	0
23	20230728	191100	249810446	1931	1931	1931	1931	0
24	20230728	191000	249810446	1931	1931	1931	1931	0
25	20230728	190900	249810446	1931	1931	1931	1931	0
26	20230728	190800	249810446	1931	1931	1931	1931	0
27	20230728	190700	249810446	1931	1931	1931	1931	0
28	20230728	190600	249810446	1931	1931	1931	1931	0
29	20230728	190500	249810446	1931	1931	1931	1931	0
30	20230728	190400	249810446	1931	1931	1931	1931	0
31	20230728	190300	249810446	1931	1931	1931	1931	0
32	20230728	190200	249810446	1931	1931	1931	1931	2172
33	20230728	190100	249810446	1931	1931	1931	1931	0
34	20230728	190000	249810446	1931	1931	1931	1931	0
35	20230728	185900	249810446	1931	1931	1931	1931	0
36	20230728	185800	249810446	1931	1931	1931	1931	0
37	20230728	185700	249810446	1931	1931	1931	1931	0
38	20230728	185600	249810446	1931	1931	1931	1931	0
39	20230728	185500	249810446	1931	1931	1931	1931	0
40	20230728	185400	249810446	1931	1931	1931	1931	0
41	20230728	185300	249810446	1931	1931	1931	1931	0
42	20230728	185200	249810446	1931	1931	1931	1931	0
43	20230728	185100	249810446	1931	1931	1931	1931	0
44	20230728	185000	249810446	1931	1931	1931	1931	0
45	20230728	184900	249810446	1931	1931	1931	1931	0
46	20230728	184800	249810446	1931	1931	1931	1931	0
47	20230728	184700	249810446	1931	1931	1931	1931	0
48	20230728	184600	249810446	1931	1931	1931	1931	0
49	20230728	184500	249810446	1931	1931	1931	1931	0
50	20230728	184400	249810446	1931	1931	1931	1931	0
51	20230728	184300	249810446	1931	1931	1931	1931	0
52	20230728	184200	249810446	1931	1931	1931	1931	0
53	20230728	184100	249810446	1931	1931	1931	1931	0
54	20230728	184000	249810446	1931	1931	1931	1931	0
55	20230728	183900	249810446	1931	1931	1931	1931	0
56	20230728	183800	249810446	1931	1931	1931	1931	0
57	20230728	183700	249810446	1931	1931	1931	1931	0
58	20230728	183600	249810446	1931	1931	1931	1931	0
59	20230728	183500	249810446	1931	1931	1931	1931	0
60	20230728	183400	249810446	1931	1931	1931	1931	0
61	20230728	183300	249810446	1931	1931	1931	1931	0
62	20230728	183200	249810446	1931	1931	1931	1931	2172
63	20230728	183100	249810446	1931	1931	1931	1931	0
64	20230728	183000	249810446	1931	1931	1931	1931	0
65	20230728	182900	249810446	1931	1931	1931	1931	0
66	20230728	182800	249810446	1931	1931	1931	1931	0
67	20230728	182700	249810446	1931	1931	1931	1931	0
68	20230728	182600	249810446	1931	1931	1931	1931	0
69	20230728	182500	249810446	1931	1931	1931	1931	0
70	20230728	182400	249810446	1931	1931	1931	1931	0
71	20230728	182300	249810446	1931	1931	1931	1931	0
72	20230728	182200	249810446	1931	1931	1931	1931	0
73	20230728	182100	249810446	1931	1931	1931	1931	0
74	20230728	182000	249810446	1931	1931	1931	1931	0
75	20230728	181900	249810446	1931	1931	1931	1931	0
76	20230728	181800	249810446	1931	1931	1931	1931	0
77	20230728	181700	249810446	1931	1931	1931	1931	0
78	20230728	181600	249810446	1931	1931	1931	1931	0
79	20230728	181500	249810446	1931	1931	1931	1931	0
80	20230728	181400	249810446	1931	1931	1931	1931	0
81	20230728	181300	249810446	1931	1931	1931	1931	0
82	20230728	181200	249810446	1931	1931	1931	1931	0
83	20230728	181100	249810446	1931	1931	1931	1931	0
84	20230728	181000	249810446	1931	1931	1931	1931	0
85	20230728	180900	249810446	1931	1931	1931	1931	0
86	20230728	180800	249810446	1931	1931	1931	1931	0
87	20230728	180700	249810446	1931	1931	1931	1931	0
88	20230728	180600	249810446	1931	1931	1931	1931	0
89	20230728	180500	249810446	1931	1931	1931	1931	0
90	20230728	180400	249810446	1931	1931	1931	1931	0
91	20230728	180300	249810446	1931	1931	1931	1931	0
92	20230728	180200	249810446	1931	1931	1931	1931	2172
93	20230728	180100	249810446	1931	1931	1931	1931	0
94	20230728	180000	249810446	1931	1931	1931	1931	0
95	20230728	175900	249810446	1931	1931	1931	1931	0
96	20230728	175800	249810446	1931	1931	1931	1931	0
97	20230728	175700	249810446	1931	1931	1931	1931	0
98	20230728	175600	249810446	1931	1931	1931	1931	0
99	20230728	175500	249810446	1931	1931	1931	1931	0
100	20230728	175400	249810446	1931	1931	1931	1931	0
101	20230728	175300	249810446	1931	1931	1931	1931	0
102	20230728	175200	249810446	1931	1931	1931	1931	0
103	20230728	175100	249810446	1931	1931	1931	1931	0
104	20230728	175000	249810446	1931	1931	1931	1931	0
105	20230728	174900	249810446	1931	1931	1931	1931	0
106	20230728	174800	249810446	1931	1931	1931	1931	0
107	20230728	174700	249810446	1931	1931	1931	1931	0
108	20230728	174600	249810446	1931	1931	1931	1931	0
109	20230728	174500	249810446	1931	1931	1931	1931	0
110	20230728	174400	249810446	1931	1931	1931	1931	0
111	20230728	174300	249810446	1931	1931	1931	1931	0
112	20230728	174200	249810446	1931	1931	1931	1931	0
113	20230728	174100	249810446	1931	1931	1931	1931	0
114	20230728	174000	249810446	1931	1931	1931	1931	0
115	20230728	173900	249810446	1931	1931	1931	1931	0
116	20230728	173800	249810446	1931	1931	1931	1931	0
117	20230728	173700	249810446	1931	1931	1931	1931	0
118	20230728	173600	249810446	1931	1931	1931	1931	0
119	20230728	173500	249810446	1931	1931	1931	1931	0
120	20230728	173400	249810446	1931	1931	1931	1931	0
121	20230728	173300	249810446	1931	1931	1931	1931	0
122	20230728	173200	249810446	1931	1931	1931	1931	2172
123	20230728	173100	249810446	1931	1931	1931	1931	0
124	20230728	173000	249810446	1931	1931	1931	1931	0
125	20230728	172900	249810446	1931	1931	1931	1931	0
126	20230728	172800	249810446	1931	1931	1931	1931	0
127	20230728	172700	249810446	1931	1931	1931	1931	0
128	20230728	172600	249810446	1931	1931	1931	1931	0
129	20230728	172500	249810446	1931	1931	1931	1931	0
130	20230728	172400	249810446	1931	1931	1931	1931	0
131	20230728	172300	249810446	1931	1931	1931	1931	0
132	20230728	172200	249810446	1931	1931	1931	1931	0
133	20230728	172100	249810446	1931	1931	1931	1931	0
134	20230728	172000	249810446	1931	1931	1931	1931	0
135	20230728	171900	249810446	1931	1931	1931	1931	0
136	20230728	171800	249810446	1931	1931	1931	1931	0
137	20230728	171700	249810446	1931	1931	1931	1931	0
138	20230728	171600	249810446	1931	1931	1931	1931	0
139	20230728	171500	249810446	1931	1931	1931	1931	0
140	20230728	171400	249810446	1931	1931	1931	1931	0
141	20230728	171300	249810446	1931	1931	1931	1931	0
142	20230728	171200	249810446	1931	1931	1931	1931	0
143	20230728	171100	249810446	1931	1931	1931	1931	0
144	20230728	171000	249810446	1931	1931	1931	1931	0
145	20230728	170900	249810446	1931	1931	1931	1931	0
146	20230728	170800	249810446	1931	1931	1931	1931	0
147	20230728	170700	249810446	1931	1931	1931	1931	0
148	20230728	170600	249810446	1931	1931	1931	1931	0
149	20230728	170500	249810446	1931	1931	1931	1931	0
150	20230728	170400	249810446	1931	1931	1931	1931	0
151	20230728	170300	249810446	1931	1931	1931	1931	0
152	20230728	170200	249810446	1931	1931	1931	1931	2172
153	20230728	170100	249810446	1931	1931	1931	1931	0
154	20230728	170000	249810446	1931	1931	1931	1931	0
155	20230728	165900	249810446	1931	1931	1931	1931	0
156	20230728	165800	249810446	1931	1931	1931	1931	0
157	20230728	165700	249810446	1931	1931	1931	1931	0
158	20230728	165600	249810446	1931	1931	1931	1931	0
159	20230728	165500	249810446	1931	1931	1931	1931	0
160	20230728	165400	249810446	1931	1931	1931	1931	0
161	20230728	165300	249810446	1931	1931	1931	1931	0
162	20230728	165200	249810446	1931	1931	1931	1931	0
163	20230728	165100	249810446	1931	1931	1931	1931	0
164	20230728	165000	249810446	1931	1931	1931	1931	0
165	20230728	164900	249810446	1931	1931	1931	1931	0
166	20230728	164800	249810446	1931	1931	1931	1931	0
167	20230728	164700	249810446	1931	1931	1931	1931	0
168	20230728	164600	249810446	1931	1931	1931	1931	0
169	20230728	164500	249810446	1931	1931	1931	1931	0
170	20230728	164400	249810446	1931	1931	1931	1931	0
171	20230728	164300	249810446	1931	1931	1931	1931	0
172	20230728	164200	249810446	1931	1931	1931	1931	0
173	20230728	164100	249810446	1931	1931	1931	1931	0
174	20230728	164000	249810446	1931	1931	1931	1931	0
175	20230728	163900	249810446	1931	1931	1931	1931	0
176	20230728	163800	249810446	1931	1931	1931	1931	0
177	20230728	163700	249810446	1931	1931	1931	1931	0
178	20230728	163600	249810446	1931	1931	1931	1931	0
179	20230728	163500	249810446	1931	1931	1931	1931	0
180	20230728	163400	249810446	1931	1931	1931	1931	0
181	20230728	163300	249810446	1931	1931	1931	1931	0
182	20230728	163200	249810446	1931	1931	1931	1931	2172
183	20230728	163100	249810446	1931	1931	1931	1931	0
184	20230728	163000	249810446	1931	1931	1931	1931	0
185	20230728	162900	249810446	1931	1931	1931	1931	0
186	20230728	162800	249810446	1931	1931	1931	1931	0
187	20230728	162700	249810446	1931	1931	1931	1931	0
188	20230728	162600	249810446	1931	1931	1931	1931	0
189	20230728	162500	249810446	1931	1931	1931	1931	0
190	20230728	162400	249810446	1931	1931	1931	1931	0
191	20230728	162300	249810446	1931	1931	1931	1931	0
192	20230728	162200	249810446	1931	1931	1931	1931	0
193	20230728	162100	249810446	1931	1931	1931	1931	0
194	20230728	162000	249810446	1931	1931	1931	1931	0
195	20230728	161900	249810446	1931	1931	1931	1931	0
196	20230728	161800	249810446	1931	1931	1931	1931	0
197	20230728	161700	249810446	1931	1931	1931	1931	0
198	20230728	161600	249810446	1931	1931	1931	1931	0
199	20230728	161500	249810446	1931	1931	1931	1931	0
200	20230728	161400	249810446	1931	1931	1931	1931	0
201	20230728	161300	249810446	1931	1931	1931	1931	0
202	20230728	161200	249810446	1931	1931	1931	1931	0
203	20230728	161100	249810446	1931	1931	1931	1931	0
204	20230728	161000	249810446	1931	1931	1931	1931	0
205	20230728	160900	249810446	1931	1931	1931	1931	0
206	20230728	160800	249810446	1931	1931	1931	1931	0
207	20230728	160700	249810446	1931	1931	1931	1931	0
208	20230728	160600	249810446	1931	1931	1931	1931	0
209	20230728	160500	249810446	1931	1931	1931	1931	0
210	20230728	160400	249810446	1931	1931	1931	1931	0
211	20230728	160300	249810446	1931	1931	1931	1931	0
212	20230728	160200	249810446	1931	1931	1931	1931	2172
213	20230728	160100	249810446	1931	1931	1931	1931	0
214	20230728	160000	249810446	1931	1931	1931	1931	0
215	20230728	155900	249810446	1931	1931	1931	1931	0
216	20230728	155800	249810446	1931	1931	1931	1931	0
217	20230728	155700	249810446	1931	1931	1931	1931	0
218	20230728	155600	249810446	1931	1931	1931	1931	0
219	20230728	155500	249810446	1931	1931	1931	1931	0
220	20230728	155400	249810446	1931	1931	1931	1931	0
221	20230728	155300	249810446	1931	1931	1931	1931	0
222	20230728	155200	249810446	1931	1931	1931	1931	0
223	20230728	155100	249810446	1931	1931	1931	1931	0
224	20230728	155000	249810446	1931	1931	1931	1931	0
225	20230728	154900	249810446	1931	1931	1931	1931	0
226	20230728	154800	249810446	1931	1931	1931	1931	0
227	20230728	154700	249810446	1931	1931	1931	1931	0
228	20230728	154600	249810446	1931	1931	1931	1931	0
229	20230728	154500	249810446	1931	1931	1931	1931	0
230	20230728	154400	249810446	1931	1931	1931	1931	0
231	20230728	154300	249810446	1931	1931	1931	1931	0
232	20230728	154200	249810446	1931	1931	1931	1931	0
233	20230728	154100	249810446	1931	1931	1931	1931	0
234	20230728	154000	249810446	1931	1931	1931	1931	0
235	20230728	153900	249810446	1931	1931	1931	1931	0
236	20230728	153800	249810446	1931	1931	1931	1931	0
237	20230728	153700	249810446	1931	1931	1931	1931	0
238	20230728	153600	249810446	1931	1931	1931	1931	0
239	20230728	153500	249810446	1931	1931	1931	1931	0
240	20230728	153400	249810446	1931	1931	1931	1931	0
241	20230728	153300	249810446	1931	1931	1931	1931	0
242	20230728	153200	249810446	1931	1931	1931	1931	2172
243	20230728	153100	249810446	1931	1931	1931	1931	0
244	20230728	153000	249810446	1931	1931	1931	1931	2172
245	20230728	152900	245616314	1928	1928	1928	1928	0
246	20230728	152800	245616314	1928	1928	1928	1928	0
247	20230728	152700	245616314	1928	1928	1928	1928	0
248	20230728	152600	245616314	1928	1928	1928	1928	0
249	20230728	152500	245616314	1928	1928	1928	1928	0
250	20230728	152400	245616314	1928	1928	1928	1928	0
251	20230728	152300	245616314	1928	1928	1928	1928	0
252	20230728	152200	245616314	1928	1928	1928	1928	0
253	20230728	152100	245616314	1928	1928	1928	1928	0
254	20230728	152000	245616314	1928	1928	1928	1928	0
255	20230728	151900	245616314	1928	1928	1929	1928	1556
256	20230728	151800	242616344	1928	1927	1928	1927	1471
257	20230728	151700	239780262	1927	1927	1927	1923	403
258	20230728	151600	239005276	1928	1924	1928	1924	96
259	20230728	151500	238820568	1934	1934	1934	1934	0
260	20230728	151400	238820568	1934	1934	1934	1934	1
261	20230728	151300	238818634	1924	1924	1924	1922	182
262	20230728	151200	238468732	1935	1935	1935	1935	0
263	20230728	151100	238468732	1935	1935	1935	1935	0
264	20230728	151000	238468732	1935	1935	1935	1935	0
265	20230728	150900	238468732	1935	1935	1935	1935	1
266	20230728	150800	238466797	1939	1939	1939	1939	0
267	20230728	150700	238466797	1939	1922	1939	1922	406
268	20230728	150600	237684451	1922	1921	1922	1921	1883
269	20230728	150500	234067196	1922	1922	1922	1922	0
270	20230728	150400	234067196	1922	1913	1922	1908	1006
271	20230728	150300	232146463	1940	1940	1940	1940	0
272	20230728	150200	232146463	1940	1940	1940	1940	0
273	20230728	150100	232146463	1940	1937	1940	1937	200
274	20230728	150000	231758684	1944	1928	1944	1928	189
275	20230728	145900	231393824	1929	1918	1929	1918	25
276	20230728	145800	231345837	1919	1919	1919	1919	0
277	20230728	145700	231345837	1919	1919	1919	1919	0
278	20230728	145600	231345837	1919	1915	1919	1914	2058
279	20230728	145500	227399777	1908	1908	1908	1908	1
280	20230728	145400	227397869	1915	1909	1915	1909	1069
281	20230728	145300	225357127	1908	1908	1908	1908	10
282	20230728	145200	225338047	1908	1908	1908	1908	15
283	20230728	145100	225309427	1908	1904	1908	1904	3
284	20230728	145000	225303707	1908	1908	1908	1908	1
285	20230728	144900	225301799	1908	1906	1908	1906	20
286	20230728	144800	225263677	1906	1906	1906	1906	0
287	20230728	144700	225263677	1906	1906	1906	1906	1
288	20230728	144600	225261771	1907	1906	1907	1906	979
289	20230728	144500	223395095	1904	1904	1904	1904	0
290	20230728	144400	223395095	1904	1904	1904	1904	0
291	20230728	144300	223395095	1904	1904	1904	1904	0
292	20230728	144200	223395095	1904	1904	1904	1904	0
293	20230728	144100	223395095	1904	1904	1904	1904	0
294	20230728	144000	223395095	1904	1904	1904	1904	78
295	20230728	143900	223246583	1904	1904	1904	1904	0
296	20230728	143800	223246583	1904	1904	1904	1904	0
297	20230728	143700	223246583	1904	1904	1904	1904	22
298	20230728	143600	223204695	1906	1906	1906	1906	0
299	20230728	143500	223204695	1906	1906	1906	1906	125
300	20230728	143400	222966445	1906	1906	1906	1906	1
301	20230728	143300	222964539	1906	1906	1906	1906	0
302	20230728	143200	222964539	1906	1906	1906	1906	0
303	20230728	143100	222964539	1906	1906	1906	1906	0
304	20230728	143000	222964539	1906	1906	1906	1906	0
305	20230728	142900	222964539	1906	1904	1906	1904	577
306	20230728	142800	221864914	1904	1904	1904	1904	53
307	20230728	142700	221764002	1906	1906	1906	1906	0
308	20230728	142600	221764002	1906	1906	1906	1906	0
309	20230728	142500	221764002	1906	1906	1906	1906	0
310	20230728	142400	221764002	1906	1906	1906	1906	0
311	20230728	142300	221764002	1906	1906	1906	1906	0
312	20230728	142200	221764002	1906	1904	1906	1904	474
313	20230728	142100	220861029	1902	1902	1902	1902	0
314	20230728	142000	220861029	1902	1902	1902	1902	1
315	20230728	141900	220859127	1904	1904	1904	1904	272
316	20230728	141800	220341239	1904	1901	1904	1901	6
317	20230728	141700	220329821	1900	1900	1900	1900	0
318	20230728	141600	220329821	1900	1900	1900	1900	1
319	20230728	141500	220327921	1899	1899	1899	1899	0
320	20230728	141400	220327921	1899	1899	1899	1899	0
321	20230728	141300	220327921	1899	1899	1899	1899	0
322	20230728	141200	220327921	1899	1899	1899	1899	0
323	20230728	141100	220327921	1899	1899	1899	1899	5
324	20230728	141000	220318426	1899	1898	1899	1898	9
325	20230728	140900	220301343	1898	1898	1898	1898	0
326	20230728	140800	220301343	1898	1898	1898	1898	0
327	20230728	140700	220301343	1898	1898	1900	1898	371
328	20230728	140600	219596483	1894	1894	1894	1894	0
329	20230728	140500	219596483	1894	1894	1894	1894	0
330	20230728	140400	219596483	1894	1894	1894	1894	0
331	20230728	140300	219596483	1894	1895	1895	1894	129
332	20230728	140200	219352156	1900	1900	1900	1900	0
333	20230728	140100	219352156	1900	1900	1900	1900	0
334	20230728	140000	219352156	1900	1900	1900	1900	0
335	20230728	135900	219352156	1900	1900	1900	1900	60
336	20230728	135800	219238156	1900	1900	1900	1900	1
337	20230728	135700	219236256	1904	1904	1904	1904	0
338	20230728	135600	219236256	1904	1904	1904	1904	0
339	20230728	135500	219236256	1904	1901	1904	1901	1000
340	20230728	135400	217332865	1893	1893	1893	1893	0
341	20230728	135300	217332865	1893	1893	1893	1893	0
342	20230728	135200	217332865	1893	1896	1896	1893	1000
343	20230728	135100	215438306	1902	1902	1902	1902	0
344	20230728	135000	215438306	1902	1902	1902	1902	0
345	20230728	134900	215438306	1902	1902	1902	1902	0
346	20230728	134800	215438306	1902	1902	1902	1902	16
347	20230728	134700	215407874	1903	1903	1903	1903	0
348	20230728	134600	215407874	1903	1903	1903	1903	0
349	20230728	134500	215407874	1903	1902	1903	1901	25
350	20230728	134400	215360304	1903	1902	1903	1902	31
351	20230728	134300	215301335	1905	1905	1905	1905	0
352	20230728	134200	215301335	1905	1905	1905	1905	0
353	20230728	134100	215301335	1905	1905	1905	1905	0
354	20230728	134000	215301335	1905	1905	1905	1905	0
355	20230728	133900	215301335	1905	1905	1905	1905	0
356	20230728	133800	215301335	1905	1905	1905	1905	0
357	20230728	133700	215301335	1905	1905	1905	1905	0
358	20230728	133600	215301335	1905	1905	1905	1905	0
359	20230728	133500	215301335	1905	1905	1905	1905	0
360	20230728	133400	215301335	1905	1905	1905	1905	0
361	20230728	133300	215301335	1905	1905	1905	1905	0
362	20230728	133200	215301335	1905	1905	1905	1905	20
363	20230728	133100	215263235	1906	1899	1908	1899	60
364	20230728	133000	215148932	1893	1893	1893	1893	0
365	20230728	132900	215148932	1893	1893	1893	1893	0
366	20230728	132800	215148932	1893	1893	1893	1893	0
367	20230728	132700	215148932	1893	1893	1893	1893	0
368	20230728	132600	215148932	1893	1894	1894	1893	1000
369	20230728	132500	213255931	1900	1899	1900	1899	200
370	20230728	132400	212875941	1893	1893	1893	1893	0
371	20230728	132300	212875941	1893	1893	1893	1893	0
372	20230728	132200	212875941	1893	1893	1893	1893	0
373	20230728	132100	212875941	1893	1893	1893	1893	0
374	20230728	132000	212875941	1893	1893	1893	1893	0
375	20230728	131900	212875941	1893	1893	1893	1893	0
376	20230728	131800	212875941	1893	1893	1893	1893	0
377	20230728	131700	212875941	1893	1893	1893	1893	0
378	20230728	131600	212875941	1893	1893	1893	1893	0
379	20230728	131500	212875941	1893	1893	1893	1893	2000
380	20230728	131400	209089941	1893	1894	1894	1893	8000
381	20230728	131300	193942575	1904	1904	1904	1904	0
382	20230728	131200	193942575	1904	1904	1904	1904	5
383	20230728	131100	193933055	1904	1904	1904	1904	0
384	20230728	131000	193933055	1904	1904	1904	1904	0
385	20230728	130900	193933055	1904	1904	1904	1904	0
386	20230728	130800	193933055	1904	1904	1904	1904	0
387	20230728	130700	193933055	1904	1902	1904	1895	1501
388	20230728	130600	191084196	1906	1906	1906	1906	0
389	20230728	130500	191084196	1906	1904	1906	1902	1502
390	20230728	130400	188226485	1906	1906	1906	1906	1
391	20230728	130300	188224579	1903	1903	1903	1903	1
392	20230728	130200	188222676	1902	1902	1902	1902	0
393	20230728	130100	188222676	1902	1902	1902	1902	0
394	20230728	130000	188222676	1902	1902	1902	1902	0
395	20230728	125900	188222676	1902	1902	1902	1902	760
396	20230728	125800	186777156	1906	1906	1906	1906	1
397	20230728	125700	186775250	1902	1902	1902	1902	1056
398	20230728	125600	184766738	1902	1902	1902	1902	0
399	20230728	125500	184766738	1902	1900	1902	1900	321
400	20230728	125400	184156766	1900	1900	1900	1900	1
401	20230728	125300	184154866	1894	1897	1897	1894	1000
402	20230728	125200	182259375	1900	1900	1900	1900	100
403	20230728	125100	182069375	1900	1900	1900	1900	10
404	20230728	125000	182050375	1900	1900	1900	1900	1
405	20230728	124900	182048475	1897	1897	1897	1897	1
406	20230728	124800	182046578	1897	1897	1897	1897	0
407	20230728	124700	182046578	1897	1897	1897	1897	0
408	20230728	124600	182046578	1897	1897	1897	1897	0
409	20230728	124500	182046578	1897	1897	1897	1897	0
410	20230728	124400	182046578	1897	1897	1897	1897	0
411	20230728	124300	182046578	1897	1897	1897	1897	104
412	20230728	124200	181849290	1898	1901	1903	1898	6032
413	20230728	124100	170392900	1901	1902	1903	1901	102
414	20230728	124000	170198859	1902	1902	1902	1902	0
415	20230728	123900	170198859	1902	1902	1902	1902	0
416	20230728	123800	170198859	1902	1902	1902	1902	0
417	20230728	123700	170198859	1902	1902	1902	1902	0
418	20230728	123600	170198859	1902	1904	1904	1902	2018
419	20230728	123500	166358522	1906	1906	1906	1906	0
420	20230728	123400	166358522	1906	1907	1915	1906	1008
421	20230728	123300	164436018	1907	1907	1907	1907	2
422	20230728	123200	164432204	1907	1907	1907	1907	0
423	20230728	123100	164432204	1907	1907	1907	1907	0
424	20230728	123000	164432204	1907	1907	1907	1907	8
425	20230728	122900	164416948	1907	1907	1907	1907	2
426	20230728	122800	164413134	1903	1903	1903	1903	0
427	20230728	122700	164413134	1903	1903	1903	1903	0
428	20230728	122600	164413134	1903	1903	1903	1903	60
429	20230728	122500	164298954	1903	1903	1903	1903	0
430	20230728	122400	164298954	1903	1903	1903	1903	0
431	20230728	122300	164298954	1903	1903	1903	1903	0
432	20230728	122200	164298954	1903	1903	1903	1903	0
433	20230728	122100	164298954	1903	1903	1903	1903	0
434	20230728	122000	164298954	1903	1903	1903	1903	10
435	20230728	121900	164279924	1903	1903	1903	1903	0
436	20230728	121800	164279924	1903	1903	1903	1903	0
437	20230728	121700	164279924	1903	1903	1903	1903	0
438	20230728	121600	164279924	1903	1903	1903	1903	0
439	20230728	121500	164279924	1903	1903	1903	1903	0
440	20230728	121400	164279924	1903	1903	1903	1903	19
441	20230728	121300	164243767	1903	1903	1903	1903	0
442	20230728	121200	164243767	1903	1903	1903	1903	0
443	20230728	121100	164243767	1903	1903	1903	1903	0
444	20230728	121000	164243767	1903	1903	1903	1903	0
445	20230728	120900	164243767	1903	1903	1903	1903	0
446	20230728	120800	164243767	1903	1903	1903	1903	0
447	20230728	120700	164243767	1903	1903	1903	1903	0
448	20230728	120600	164243767	1903	1903	1903	1903	0
449	20230728	120500	164243767	1903	1903	1903	1903	163
450	20230728	120400	163933578	1903	1903	1903	1903	0
451	20230728	120300	163933578	1903	1903	1903	1903	0
452	20230728	120200	163933578	1903	1903	1903	1903	40
453	20230728	120100	163857458	1903	1903	1903	1903	0
454	20230728	120000	163857458	1903	1903	1903	1903	0
455	20230728	115900	163857458	1903	1903	1903	1903	2
456	20230728	115800	163853652	1903	1903	1903	1903	0
457	20230728	115700	163853652	1903	1903	1903	1903	0
458	20230728	115600	163853652	1903	1903	1903	1903	0
459	20230728	115500	163853652	1903	1903	1903	1903	10
460	20230728	115400	163834622	1903	1903	1903	1903	6
461	20230728	115300	163823204	1903	1903	1903	1903	0
462	20230728	115200	163823204	1903	1903	1903	1903	0
463	20230728	115100	163823204	1903	1903	1903	1903	5
464	20230728	115000	163813689	1917	1917	1917	1917	0
465	20230728	114900	163813689	1917	1917	1917	1917	89
466	20230728	114800	163643076	1918	1895	1918	1895	170
467	20230728	114700	163318845	1897	1897	1897	1897	0
468	20230728	114600	163318845	1897	1897	1897	1897	519
469	20230728	114500	162334302	1897	1897	1897	1897	0
470	20230728	114400	162334302	1897	1897	1897	1897	1
471	20230728	114300	162332405	1894	1894	1894	1894	1
472	20230728	114200	162330511	1893	1893	1893	1893	0
473	20230728	114100	162330511	1893	1895	1895	1893	18
474	20230728	114000	162296415	1897	1897	1897	1897	577
475	20230728	113900	161201846	1897	1897	1897	1897	0
476	20230728	113800	161201846	1897	1896	1897	1896	217
477	20230728	113700	160790413	1896	1896	1896	1893	2823
478	20230728	113600	155445534	1895	1895	1895	1895	0
479	20230728	113500	155445534	1895	1895	1895	1895	700
480	20230728	113400	154119034	1895	1895	1895	1895	0
481	20230728	113300	154119034	1895	1895	1895	1895	0
482	20230728	113200	154119034	1895	1895	1895	1895	0
483	20230728	113100	154119034	1895	1895	1895	1895	0
484	20230728	113000	154119034	1895	1895	1895	1895	0
485	20230728	112900	154119034	1895	1900	1900	1895	3771
486	20230728	112800	146968387	1900	1900	1900	1900	0
487	20230728	112700	146968387	1900	1900	1900	1900	225
488	20230728	112600	146540887	1902	1902	1902	1902	0
489	20230728	112500	146540887	1902	1902	1902	1902	5
490	20230728	112400	146531377	1900	1900	1900	1900	0
491	20230728	112300	146531377	1900	1900	1900	1900	0
492	20230728	112200	146531377	1900	1900	1900	1900	0
493	20230728	112100	146531377	1900	1900	1900	1900	0
494	20230728	112000	146531377	1900	1900	1900	1900	3
495	20230728	111900	146525677	1901	1901	1901	1901	0
496	20230728	111800	146525677	1901	1901	1901	1901	0
497	20230728	111700	146525677	1901	1901	1901	1901	0
498	20230728	111600	146525677	1901	1901	1901	1901	0
499	20230728	111500	146525677	1901	1901	1901	1901	0
500	20230728	111400	146525677	1901	1901	1901	1901	0
501	20230728	111300	146525677	1901	1901	1901	1901	0
502	20230728	111200	146525677	1901	1901	1901	1901	0
503	20230728	111100	146525677	1901	1901	1901	1901	0
504	20230728	111000	146525677	1901	1901	1901	1901	1
505	20230728	110900	146523776	1901	1901	1901	1901	0
506	20230728	110800	146523776	1901	1901	1901	1901	0
507	20230728	110700	146523776	1901	1901	1901	1901	0
508	20230728	110600	146523776	1901	1901	1901	1901	10
509	20230728	110500	146504766	1901	1901	1901	1901	0
510	20230728	110400	146504766	1901	1901	1901	1901	0
511	20230728	110300	146504766	1901	1901	1901	1901	0
512	20230728	110200	146504766	1901	1901	1901	1901	0
513	20230728	110100	146504766	1901	1901	1901	1901	33
514	20230728	110000	146442033	1901	1901	1901	1901	0
515	20230728	105900	146442033	1901	1901	1901	1901	0
516	20230728	105800	146442033	1901	1901	1901	1901	17
517	20230728	105700	146409716	1901	1901	1901	1901	41
518	20230728	105600	146331775	1900	1900	1900	1900	0
519	20230728	105500	146331775	1900	1900	1900	1900	0
520	20230728	105400	146331775	1900	1900	1900	1900	0
521	20230728	105300	146331775	1900	1900	1900	1900	0
522	20230728	105200	146331775	1900	1900	1900	1900	82
523	20230728	105100	146175975	1900	1900	1900	1900	48
524	20230728	105000	146084775	1903	1903	1903	1903	0
525	20230728	104900	146084775	1903	1903	1903	1903	710
526	20230728	104800	144733645	1904	1904	1904	1904	100
527	20230728	104700	144543245	1903	1903	1903	1903	0
528	20230728	104600	144543245	1903	1903	1903	1903	0
529	20230728	104500	144543245	1903	1902	1903	1902	856
530	20230728	104400	142914467	1901	1901	1901	1901	1
531	20230728	104300	142912566	1900	1900	1900	1900	2
532	20230728	104200	142908766	1901	1900	1901	1900	58
533	20230728	104100	142798518	1897	1897	1897	1897	0
534	20230728	104000	142798518	1897	1898	1900	1897	3
535	20230728	103900	142792823	1895	1895	1895	1895	0
536	20230728	103800	142792823	1895	1895	1895	1895	0
537	20230728	103700	142792823	1895	1895	1895	1895	0
538	20230728	103600	142792823	1895	1895	1895	1895	2
539	20230728	103500	142789033	1895	1895	1895	1895	1
540	20230728	103400	142787138	1895	1895	1895	1895	257
541	20230728	103300	142300123	1896	1896	1896	1896	1
542	20230728	103200	142298227	1895	1895	1895	1895	0
543	20230728	103100	142298227	1895	1895	1895	1895	0
544	20230728	103000	142298227	1895	1895	1895	1895	0
545	20230728	102900	142298227	1895	1895	1895	1895	1530
546	20230728	102800	139398877	1895	1895	1895	1895	0
547	20230728	102700	139398877	1895	1895	1895	1895	0
548	20230728	102600	139398877	1895	1895	1895	1895	0
549	20230728	102500	139398877	1895	1895	1895	1895	0
550	20230728	102400	139398877	1895	1895	1895	1895	0
551	20230728	102300	139398877	1895	1895	1895	1895	15
552	20230728	102200	139370452	1896	1896	1896	1896	1
553	20230728	102100	139368556	1896	1896	1896	1896	779
554	20230728	102000	137891572	1896	1902	1902	1895	951
555	20230728	101900	136088376	1899	1897	1899	1897	20
556	20230728	101800	136050416	1896	1896	1896	1896	39
557	20230728	101700	135976472	1892	1892	1892	1892	0
558	20230728	101600	135976472	1892	1892	1892	1892	0
559	20230728	101500	135976472	1892	1892	1892	1892	0
560	20230728	101400	135976472	1892	1892	1892	1892	0
561	20230728	101300	135976472	1892	1892	1892	1892	0
562	20230728	101200	135976472	1892	1892	1892	1892	254
563	20230728	101100	135495904	1893	1892	1893	1892	1296
564	20230728	101000	133042795	1892	1893	1893	1892	1521
565	20230728	100900	130164641	1894	1894	1894	1894	1
566	20230728	100800	130162747	1904	1904	1904	1904	0
567	20230728	100700	130162747	1904	1905	1905	1904	149
568	20230728	100600	129879048	1905	1905	1905	1905	1
569	20230728	100500	129877143	1892	1892	1892	1892	0
570	20230728	100400	129877143	1892	1892	1892	1892	0
571	20230728	100300	129877143	1892	1892	1892	1892	0
572	20230728	100200	129877143	1892	1891	1910	1891	55
573	20230728	100100	129773066	1890	1888	1890	1888	391
574	20230728	100000	129034138	1888	1888	1888	1888	53
575	20230728	095900	128934074	1886	1886	1886	1886	0
576	20230728	095800	128934074	1886	1887	1887	1886	50
577	20230728	095700	128839756	1886	1886	1886	1886	53
578	20230728	095600	128739798	1888	1888	1888	1888	112
579	20230728	095500	128528342	1888	1888	1888	1888	55
580	20230728	095400	128424502	1886	1886	1886	1886	51
581	20230728	095300	128328316	1886	1886	1886	1886	0
582	20230728	095200	128328316	1886	1886	1886	1886	0
583	20230728	095100	128328316	1886	1886	1886	1886	0
584	20230728	095000	128328316	1886	1886	1886	1886	151
585	20230728	094900	128043530	1886	1885	1886	1885	105
586	20230728	094800	127845501	1885	1885	1885	1885	6
587	20230728	094700	127834191	1884	1884	1884	1884	14
588	20230728	094600	127807815	1884	1884	1886	1884	6
589	20230728	094500	127796507	1886	1886	1886	1886	0
590	20230728	094400	127796507	1886	1884	1886	1884	2
591	20230728	094300	127792737	1884	1883	1884	1883	389
592	20230728	094200	127060242	1883	1884	1884	1883	13
593	20230728	094100	127035762	1884	1882	1884	1882	158
594	20230728	094000	126738404	1882	1882	1882	1882	0
595	20230728	093900	126738404	1882	1882	1882	1882	200
596	20230728	093800	126362004	1882	1886	1886	1882	160
597	20230728	093700	126060684	1882	1886	1886	1880	7236
598	20230728	093600	112453879	1885	1890	1890	1885	5409
599	20230728	093500	102243828	1890	1890	1890	1890	502
600	20230728	093400	101295048	1891	1891	1891	1891	1000
601	20230728	093300	99404048	1891	1895	1895	1891	2916
602	20230728	093200	93881566	1893	1893	1893	1893	500
603	20230728	093100	92935066	1898	1899	1899	1896	5877
604	20230728	093000	81780735	1899	1908	1908	1899	988
605	20230728	092900	79903959	1910	1911	1915	1909	847
606	20230728	092800	78285642	1911	1921	1931	1911	7320
607	20230728	092700	64255193	1934	1929	1936	1921	6498
608	20230728	092600	51742934	1933	1933	1937	1933	1146
609	20230728	092500	49527712	1933	1933	1933	1933	10
610	20230728	092400	49508382	1933	1933	1933	1929	3075
611	20230728	092300	43564774	1934	1934	1934	1934	259
612	20230728	092200	43063868	1939	1939	1939	1939	0
613	20230728	092100	43063868	1939	1934	1939	1934	527
614	20230728	092000	42044645	1939	1939	1939	1939	1
615	20230728	091900	42042706	1939	1934	1939	1933	59
616	20230728	091800	41928652	1934	1936	1936	1934	57
617	20230728	091700	41818406	1937	1945	1945	1937	6965
618	20230728	091600	28293351	1946	1949	1949	1946	1330
619	20230728	091500	25705156	1954	1954	1954	1954	0
620	20230728	091400	25705156	1954	1947	1954	1946	6
621	20230728	091300	25693468	1947	1947	1947	1947	141
622	20230728	091200	25418941	1947	1948	1948	1947	400
623	20230728	091100	24640133	1949	1948	1954	1948	1831
624	20230728	091000	21065131	1947	1947	1947	1947	83
625	20230728	090900	20903530	1947	1947	1948	1947	1388
626	20230728	090800	18201084	1947	1947	1947	1947	1584
627	20230728	090700	15117036	1947	1949	1949	1947	589
628	20230728	090600	13969614	1956	1956	1956	1956	1
629	20230728	090500	13967658	1950	1950	1950	1950	2275
630	20230728	090400	9531408	1956	1950	1956	1950	1000
631	20230728	090300	7581402	1950	1953	1953	1950	927
632	20230728	090200	5772828	1954	1960	1960	1954	110
633	20230728	090100	5557762	1970	1976	1977	1970	2206
634	20230728	090000	1199271	1977	1979	1979	1977	606