KissMeData/156100/min/candle-20230727.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230727	200200	386741920	5670	5670	5670	5670	1365
3	20230727	200100	386741920	5670	5670	5670	5670	0
4	20230727	200000	386741920	5670	5670	5670	5670	0
5	20230727	195900	386741920	5670	5670	5670	5670	0
6	20230727	195800	386741920	5670	5670	5670	5670	0
7	20230727	195700	386741920	5670	5670	5670	5670	0
8	20230727	195600	386741920	5670	5670	5670	5670	0
9	20230727	195500	386741920	5670	5670	5670	5670	0
10	20230727	195400	386741920	5670	5670	5670	5670	0
11	20230727	195300	386741920	5670	5670	5670	5670	0
12	20230727	195200	386741920	5670	5670	5670	5670	0
13	20230727	195100	386741920	5670	5670	5670	5670	0
14	20230727	195000	386741920	5670	5670	5670	5670	0
15	20230727	194900	386741920	5670	5670	5670	5670	0
16	20230727	194800	386741920	5670	5670	5670	5670	0
17	20230727	194700	386741920	5670	5670	5670	5670	0
18	20230727	194600	386741920	5670	5670	5670	5670	0
19	20230727	194500	386741920	5670	5670	5670	5670	0
20	20230727	194400	386741920	5670	5670	5670	5670	0
21	20230727	194300	386741920	5670	5670	5670	5670	0
22	20230727	194200	386741920	5670	5670	5670	5670	0
23	20230727	194100	386741920	5670	5670	5670	5670	0
24	20230727	194000	386741920	5670	5670	5670	5670	0
25	20230727	193900	386741920	5670	5670	5670	5670	0
26	20230727	193800	386741920	5670	5670	5670	5670	0
27	20230727	193700	386741920	5670	5670	5670	5670	0
28	20230727	193600	386741920	5670	5670	5670	5670	0
29	20230727	193500	386741920	5670	5670	5670	5670	0
30	20230727	193400	386741920	5670	5670	5670	5670	0
31	20230727	193300	386741920	5670	5670	5670	5670	0
32	20230727	193200	386741920	5670	5670	5670	5670	1365
33	20230727	193100	386741920	5670	5670	5670	5670	0
34	20230727	193000	386741920	5670	5670	5670	5670	0
35	20230727	192900	386741920	5670	5670	5670	5670	0
36	20230727	192800	386741920	5670	5670	5670	5670	0
37	20230727	192700	386741920	5670	5670	5670	5670	0
38	20230727	192600	386741920	5670	5670	5670	5670	0
39	20230727	192500	386741920	5670	5670	5670	5670	0
40	20230727	192400	386741920	5670	5670	5670	5670	0
41	20230727	192300	386741920	5670	5670	5670	5670	0
42	20230727	192200	386741920	5670	5670	5670	5670	0
43	20230727	192100	386741920	5670	5670	5670	5670	0
44	20230727	192000	386741920	5670	5670	5670	5670	0
45	20230727	191900	386741920	5670	5670	5670	5670	0
46	20230727	191800	386741920	5670	5670	5670	5670	0
47	20230727	191700	386741920	5670	5670	5670	5670	0
48	20230727	191600	386741920	5670	5670	5670	5670	0
49	20230727	191500	386741920	5670	5670	5670	5670	0
50	20230727	191400	386741920	5670	5670	5670	5670	0
51	20230727	191300	386741920	5670	5670	5670	5670	0
52	20230727	191200	386741920	5670	5670	5670	5670	0
53	20230727	191100	386741920	5670	5670	5670	5670	0
54	20230727	191000	386741920	5670	5670	5670	5670	0
55	20230727	190900	386741920	5670	5670	5670	5670	0
56	20230727	190800	386741920	5670	5670	5670	5670	0
57	20230727	190700	386741920	5670	5670	5670	5670	0
58	20230727	190600	386741920	5670	5670	5670	5670	0
59	20230727	190500	386741920	5670	5670	5670	5670	0
60	20230727	190400	386741920	5670	5670	5670	5670	0
61	20230727	190300	386741920	5670	5670	5670	5670	0
62	20230727	190200	386741920	5670	5670	5670	5670	1365
63	20230727	190100	386741920	5670	5670	5670	5670	0
64	20230727	190000	386741920	5670	5670	5670	5670	0
65	20230727	185900	386741920	5670	5670	5670	5670	0
66	20230727	185800	386741920	5670	5670	5670	5670	0
67	20230727	185700	386741920	5670	5670	5670	5670	0
68	20230727	185600	386741920	5670	5670	5670	5670	0
69	20230727	185500	386741920	5670	5670	5670	5670	0
70	20230727	185400	386741920	5670	5670	5670	5670	0
71	20230727	185300	386741920	5670	5670	5670	5670	0
72	20230727	185200	386741920	5670	5670	5670	5670	0
73	20230727	185100	386741920	5670	5670	5670	5670	0
74	20230727	185000	386741920	5670	5670	5670	5670	0
75	20230727	184900	386741920	5670	5670	5670	5670	0
76	20230727	184800	386741920	5670	5670	5670	5670	0
77	20230727	184700	386741920	5670	5670	5670	5670	0
78	20230727	184600	386741920	5670	5670	5670	5670	0
79	20230727	184500	386741920	5670	5670	5670	5670	0
80	20230727	184400	386741920	5670	5670	5670	5670	0
81	20230727	184300	386741920	5670	5670	5670	5670	0
82	20230727	184200	386741920	5670	5670	5670	5670	0
83	20230727	184100	386741920	5670	5670	5670	5670	0
84	20230727	184000	386741920	5670	5670	5670	5670	0
85	20230727	183900	386741920	5670	5670	5670	5670	0
86	20230727	183800	386741920	5670	5670	5670	5670	0
87	20230727	183700	386741920	5670	5670	5670	5670	0
88	20230727	183600	386741920	5670	5670	5670	5670	0
89	20230727	183500	386741920	5670	5670	5670	5670	0
90	20230727	183400	386741920	5670	5670	5670	5670	0
91	20230727	183300	386741920	5670	5670	5670	5670	0
92	20230727	183200	386741920	5670	5670	5670	5670	1365
93	20230727	183100	386741920	5670	5670	5670	5670	0
94	20230727	183000	386741920	5670	5670	5670	5670	0
95	20230727	182900	386741920	5670	5670	5670	5670	0
96	20230727	182800	386741920	5670	5670	5670	5670	0
97	20230727	182700	386741920	5670	5670	5670	5670	0
98	20230727	182600	386741920	5670	5670	5670	5670	0
99	20230727	182500	386741920	5670	5670	5670	5670	0
100	20230727	182400	386741920	5670	5670	5670	5670	0
101	20230727	182300	386741920	5670	5670	5670	5670	0
102	20230727	182200	386741920	5670	5670	5670	5670	0
103	20230727	182100	386741920	5670	5670	5670	5670	0
104	20230727	182000	386741920	5670	5670	5670	5670	0
105	20230727	181900	386741920	5670	5670	5670	5670	0
106	20230727	181800	386741920	5670	5670	5670	5670	0
107	20230727	181700	386741920	5670	5670	5670	5670	0
108	20230727	181600	386741920	5670	5670	5670	5670	0
109	20230727	181500	386741920	5670	5670	5670	5670	0
110	20230727	181400	386741920	5670	5670	5670	5670	0
111	20230727	181300	386741920	5670	5670	5670	5670	0
112	20230727	181200	386741920	5670	5670	5670	5670	0
113	20230727	181100	386741920	5670	5670	5670	5670	0
114	20230727	181000	386741920	5670	5670	5670	5670	0
115	20230727	180900	386741920	5670	5670	5670	5670	0
116	20230727	180800	386741920	5670	5670	5670	5670	0
117	20230727	180700	386741920	5670	5670	5670	5670	0
118	20230727	180600	386741920	5670	5670	5670	5670	0
119	20230727	180500	386741920	5670	5670	5670	5670	0
120	20230727	180400	386741920	5670	5670	5670	5670	0
121	20230727	180300	386741920	5670	5670	5670	5670	0
122	20230727	180200	386741920	5670	5670	5670	5670	1365
123	20230727	180100	386741920	5670	5670	5670	5670	0
124	20230727	180000	386741920	5670	5670	5670	5670	0
125	20230727	175900	386741920	5670	5670	5670	5670	0
126	20230727	175800	386741920	5670	5670	5670	5670	0
127	20230727	175700	386741920	5670	5670	5670	5670	0
128	20230727	175600	386741920	5670	5670	5670	5670	0
129	20230727	175500	386741920	5670	5670	5670	5670	0
130	20230727	175400	386741920	5670	5670	5670	5670	0
131	20230727	175300	386741920	5670	5670	5670	5670	0
132	20230727	175200	386741920	5670	5670	5670	5670	0
133	20230727	175100	386741920	5670	5670	5670	5670	0
134	20230727	175000	386741920	5670	5670	5670	5670	0
135	20230727	174900	386741920	5670	5670	5670	5670	0
136	20230727	174800	386741920	5670	5670	5670	5670	0
137	20230727	174700	386741920	5670	5670	5670	5670	0
138	20230727	174600	386741920	5670	5670	5670	5670	0
139	20230727	174500	386741920	5670	5670	5670	5670	0
140	20230727	174400	386741920	5670	5670	5670	5670	0
141	20230727	174300	386741920	5670	5670	5670	5670	0
142	20230727	174200	386741920	5670	5670	5670	5670	0
143	20230727	174100	386741920	5670	5670	5670	5670	0
144	20230727	174000	386741920	5670	5670	5670	5670	0
145	20230727	173900	386741920	5670	5670	5670	5670	0
146	20230727	173800	386741920	5670	5670	5670	5670	0
147	20230727	173700	386741920	5670	5670	5670	5670	0
148	20230727	173600	386741920	5670	5670	5670	5670	0
149	20230727	173500	386741920	5670	5670	5670	5670	0
150	20230727	173400	386741920	5670	5670	5670	5670	0
151	20230727	173300	386741920	5670	5670	5670	5670	0
152	20230727	173200	386741920	5670	5670	5670	5670	1365
153	20230727	173100	386741920	5670	5670	5670	5670	0
154	20230727	173000	386741920	5670	5670	5670	5670	0
155	20230727	172900	386741920	5670	5670	5670	5670	0
156	20230727	172800	386741920	5670	5670	5670	5670	0
157	20230727	172700	386741920	5670	5670	5670	5670	0
158	20230727	172600	386741920	5670	5670	5670	5670	0
159	20230727	172500	386741920	5670	5670	5670	5670	0
160	20230727	172400	386741920	5670	5670	5670	5670	0
161	20230727	172300	386741920	5670	5670	5670	5670	0
162	20230727	172200	386741920	5670	5670	5670	5670	0
163	20230727	172100	386741920	5670	5670	5670	5670	0
164	20230727	172000	386741920	5670	5670	5670	5670	0
165	20230727	171900	386741920	5670	5670	5670	5670	0
166	20230727	171800	386741920	5670	5670	5670	5670	0
167	20230727	171700	386741920	5670	5670	5670	5670	0
168	20230727	171600	386741920	5670	5670	5670	5670	0
169	20230727	171500	386741920	5670	5670	5670	5670	0
170	20230727	171400	386741920	5670	5670	5670	5670	0
171	20230727	171300	386741920	5670	5670	5670	5670	0
172	20230727	171200	386741920	5670	5670	5670	5670	0
173	20230727	171100	386741920	5670	5670	5670	5670	0
174	20230727	171000	386741920	5670	5670	5670	5670	0
175	20230727	170900	386741920	5670	5670	5670	5670	0
176	20230727	170800	386741920	5670	5670	5670	5670	0
177	20230727	170700	386741920	5670	5670	5670	5670	0
178	20230727	170600	386741920	5670	5670	5670	5670	0
179	20230727	170500	386741920	5670	5670	5670	5670	0
180	20230727	170400	386741920	5670	5670	5670	5670	0
181	20230727	170300	386741920	5670	5670	5670	5670	0
182	20230727	170200	386741920	5670	5670	5670	5670	1365
183	20230727	170100	386741920	5670	5670	5670	5670	0
184	20230727	170000	386741920	5670	5670	5670	5670	0
185	20230727	165900	386741920	5670	5670	5670	5670	0
186	20230727	165800	386741920	5670	5670	5670	5670	0
187	20230727	165700	386741920	5670	5670	5670	5670	0
188	20230727	165600	386741920	5670	5670	5670	5670	0
189	20230727	165500	386741920	5670	5670	5670	5670	0
190	20230727	165400	386741920	5670	5670	5670	5670	0
191	20230727	165300	386741920	5670	5670	5670	5670	0
192	20230727	165200	386741920	5670	5670	5670	5670	0
193	20230727	165100	386741920	5670	5670	5670	5670	0
194	20230727	165000	386741920	5670	5670	5670	5670	0
195	20230727	164900	386741920	5670	5670	5670	5670	0
196	20230727	164800	386741920	5670	5670	5670	5670	0
197	20230727	164700	386741920	5670	5670	5670	5670	0
198	20230727	164600	386741920	5670	5670	5670	5670	0
199	20230727	164500	386741920	5670	5670	5670	5670	0
200	20230727	164400	386741920	5670	5670	5670	5670	0
201	20230727	164300	386741920	5670	5670	5670	5670	0
202	20230727	164200	386741920	5670	5670	5670	5670	0
203	20230727	164100	386741920	5670	5670	5670	5670	0
204	20230727	164000	386741920	5670	5670	5670	5670	0
205	20230727	163900	386741920	5670	5670	5670	5670	0
206	20230727	163800	386741920	5670	5670	5670	5670	0
207	20230727	163700	386741920	5670	5670	5670	5670	0
208	20230727	163600	386741920	5670	5670	5670	5670	0
209	20230727	163500	386741920	5670	5670	5670	5670	0
210	20230727	163400	386741920	5670	5670	5670	5670	0
211	20230727	163300	386741920	5670	5670	5670	5670	0
212	20230727	163200	386741920	5670	5670	5670	5670	1365
213	20230727	163100	386741920	5670	5670	5670	5670	0
214	20230727	163000	386741920	5670	5670	5670	5670	0
215	20230727	162900	386741920	5670	5670	5670	5670	0
216	20230727	162800	386741920	5670	5670	5670	5670	0
217	20230727	162700	386741920	5670	5670	5670	5670	0
218	20230727	162600	386741920	5670	5670	5670	5670	0
219	20230727	162500	386741920	5670	5670	5670	5670	0
220	20230727	162400	386741920	5670	5670	5670	5670	0
221	20230727	162300	386741920	5670	5670	5670	5670	0
222	20230727	162200	386741920	5670	5670	5670	5670	0
223	20230727	162100	386741920	5670	5670	5670	5670	0
224	20230727	162000	386741920	5670	5670	5670	5670	0
225	20230727	161900	386741920	5670	5670	5670	5670	0
226	20230727	161800	386741920	5670	5670	5670	5670	0
227	20230727	161700	386741920	5670	5670	5670	5670	0
228	20230727	161600	386741920	5670	5670	5670	5670	0
229	20230727	161500	386741920	5670	5670	5670	5670	0
230	20230727	161400	386741920	5670	5670	5670	5670	0
231	20230727	161300	386741920	5670	5670	5670	5670	0
232	20230727	161200	386741920	5670	5670	5670	5670	0
233	20230727	161100	386741920	5670	5670	5670	5670	0
234	20230727	161000	386741920	5670	5670	5670	5670	0
235	20230727	160900	386741920	5670	5670	5670	5670	0
236	20230727	160800	386741920	5670	5670	5670	5670	0
237	20230727	160700	386741920	5670	5670	5670	5670	0
238	20230727	160600	386741920	5670	5670	5670	5670	0
239	20230727	160500	386741920	5670	5670	5670	5670	0
240	20230727	160400	386741920	5670	5670	5670	5670	0
241	20230727	160300	386741920	5670	5670	5670	5670	0
242	20230727	160200	386741920	5670	5670	5670	5670	1365
243	20230727	160100	386741920	5670	5670	5670	5670	0
244	20230727	160000	386741920	5670	5670	5670	5670	0
245	20230727	155900	386741920	5670	5670	5670	5670	0
246	20230727	155800	386741920	5670	5670	5670	5670	0
247	20230727	155700	386741920	5670	5670	5670	5670	0
248	20230727	155600	386741920	5670	5670	5670	5670	0
249	20230727	155500	386741920	5670	5670	5670	5670	0
250	20230727	155400	386741920	5670	5670	5670	5670	0
251	20230727	155300	386741920	5670	5670	5670	5670	0
252	20230727	155200	386741920	5670	5670	5670	5670	0
253	20230727	155100	386741920	5670	5670	5670	5670	0
254	20230727	155000	386741920	5670	5670	5670	5670	0
255	20230727	154900	386741920	5670	5670	5670	5670	0
256	20230727	154800	386741920	5670	5670	5670	5670	0
257	20230727	154700	386741920	5670	5670	5670	5670	0
258	20230727	154600	386741920	5670	5670	5670	5670	0
259	20230727	154500	386741920	5670	5670	5670	5670	0
260	20230727	154400	386741920	5670	5670	5670	5670	0
261	20230727	154300	386741920	5670	5670	5670	5670	0
262	20230727	154200	386741920	5670	5670	5670	5670	0
263	20230727	154100	386741920	5670	5670	5670	5670	0
264	20230727	154000	386741920	5670	5670	5670	5670	0
265	20230727	153900	386741920	5670	5670	5670	5670	0
266	20230727	153800	386741920	5670	5670	5670	5670	0
267	20230727	153700	386741920	5670	5670	5670	5670	0
268	20230727	153600	386741920	5670	5670	5670	5670	0
269	20230727	153500	386741920	5670	5670	5670	5670	0
270	20230727	153400	386741920	5670	5670	5670	5670	0
271	20230727	153300	386741920	5670	5670	5670	5670	0
272	20230727	153200	386741920	5670	5670	5670	5670	1365
273	20230727	153100	386741920	5670	5670	5670	5670	0
274	20230727	153000	386741920	5670	5670	5670	5670	1365
275	20230727	152900	379002370	5630	5630	5630	5630	0
276	20230727	152800	379002370	5630	5630	5630	5630	0
277	20230727	152700	379002370	5630	5630	5630	5630	0
278	20230727	152600	379002370	5630	5630	5630	5630	0
279	20230727	152500	379002370	5630	5630	5630	5630	0
280	20230727	152400	379002370	5630	5630	5630	5630	0
281	20230727	152300	379002370	5630	5630	5630	5630	0
282	20230727	152200	379002370	5630	5630	5630	5630	0
283	20230727	152100	379002370	5630	5630	5630	5630	0
284	20230727	152000	379002370	5630	5630	5630	5630	0
285	20230727	151900	379002370	5630	5630	5630	5630	131
286	20230727	151800	378264840	5630	5630	5630	5630	19
287	20230727	151700	378157870	5640	5630	5640	5630	67
288	20230727	151600	377780100	5610	5610	5610	5610	0
289	20230727	151500	377780100	5610	5610	5610	5610	0
290	20230727	151400	377780100	5610	5630	5630	5610	2
291	20230727	151300	377768860	5630	5630	5630	5630	0
292	20230727	151200	377768860	5630	5630	5630	5630	0
293	20230727	151100	377768860	5630	5630	5630	5630	0
294	20230727	151000	377768860	5630	5630	5630	5630	70
295	20230727	150900	377374760	5630	5630	5630	5630	1
296	20230727	150800	377369130	5610	5600	5610	5600	111
297	20230727	150700	376746480	5600	5600	5600	5600	13
298	20230727	150600	376673680	5590	5590	5590	5590	2
299	20230727	150500	376662500	5590	5590	5590	5590	0
300	20230727	150400	376662500	5590	5590	5590	5590	4
301	20230727	150300	376640140	5580	5580	5580	5580	0
302	20230727	150200	376640140	5580	5600	5600	5580	122
303	20230727	150100	375958960	5610	5610	5610	5610	0
304	20230727	150000	375958960	5610	5610	5610	5610	0
305	20230727	145900	375958960	5610	5600	5610	5600	22
306	20230727	145800	375835740	5600	5580	5600	5580	301
307	20230727	145700	374155160	5580	5580	5580	5580	1000
308	20230727	145600	368575160	5600	5600	5600	5600	0
309	20230727	145500	368575160	5600	5600	5600	5600	0
310	20230727	145400	368575160	5600	5600	5600	5600	0
311	20230727	145300	368575160	5600	5600	5600	5600	76
312	20230727	145200	368149560	5600	5600	5600	5600	24
313	20230727	145100	368015160	5600	5600	5600	5600	176
314	20230727	145000	367029560	5600	5600	5600	5600	0
315	20230727	144900	367029560	5600	5610	5610	5600	410
316	20230727	144800	364733060	5610	5610	5610	5610	0
317	20230727	144700	364733060	5610	5610	5610	5610	2
318	20230727	144600	364721840	5580	5580	5580	5580	0
319	20230727	144500	364721840	5580	5580	5580	5580	0
320	20230727	144400	364721840	5580	5580	5580	5580	0
321	20230727	144300	364721840	5580	5580	5580	5580	0
322	20230727	144200	364721840	5580	5580	5580	5580	0
323	20230727	144100	364721840	5580	5580	5580	5580	10
324	20230727	144000	364666040	5580	5580	5580	5580	0
325	20230727	143900	364666040	5580	5580	5580	5580	8
326	20230727	143800	364621400	5560	5560	5560	5560	0
327	20230727	143700	364621400	5560	5560	5560	5560	382
328	20230727	143600	362497480	5560	5560	5560	5560	122
329	20230727	143500	361819160	5570	5570	5570	5570	0
330	20230727	143400	361819160	5570	5580	5580	5570	229
331	20230727	143300	360542770	5590	5590	5590	5590	0
332	20230727	143200	360542770	5590	5590	5590	5590	0
333	20230727	143100	360542770	5590	5590	5590	5590	44
334	20230727	143000	360296810	5590	5600	5600	5590	576
335	20230727	142900	357075770	5610	5610	5610	5610	0
336	20230727	142800	357075770	5610	5610	5610	5610	51
337	20230727	142700	356789660	5620	5610	5620	5610	470
338	20230727	142600	354152950	5610	5600	5610	5600	872
339	20230727	142500	349269440	5600	5600	5600	5600	159
340	20230727	142400	348379040	5600	5600	5600	5600	500
341	20230727	142300	345579040	5600	5600	5600	5600	500
342	20230727	142200	342779040	5600	5600	5600	5600	1500
343	20230727	142100	334379040	5600	5600	5600	5600	0
344	20230727	142000	334379040	5600	5620	5620	5600	1001
345	20230727	141900	328772310	5640	5640	5640	5640	10
346	20230727	141800	328715910	5650	5650	5650	5650	50
347	20230727	141700	328433410	5650	5680	5680	5650	524
348	20230727	141600	325472660	5680	5640	5680	5640	107
349	20230727	141500	324868980	5640	5640	5640	5640	8
350	20230727	141400	324823860	5600	5600	5600	5590	3200
351	20230727	141300	306930070	5610	5650	5650	5610	2190
352	20230727	141200	294596660	5650	5670	5670	5650	439
353	20230727	141100	292112970	5690	5690	5690	5690	76
354	20230727	141000	291680530	5700	5700	5700	5700	1
355	20230727	140900	291674830	5690	5690	5690	5690	0
356	20230727	140800	291674830	5690	5690	5690	5690	0
357	20230727	140700	291674830	5690	5690	5690	5690	1
358	20230727	140600	291669140	5690	5690	5690	5690	0
359	20230727	140500	291669140	5690	5690	5690	5690	0
360	20230727	140400	291669140	5690	5690	5690	5690	0
361	20230727	140300	291669140	5690	5690	5690	5690	5
362	20230727	140200	291640690	5690	5690	5690	5690	0
363	20230727	140100	291640690	5690	5690	5690	5690	0
364	20230727	140000	291640690	5690	5690	5690	5690	0
365	20230727	135900	291640690	5690	5690	5690	5690	0
366	20230727	135800	291640690	5690	5690	5690	5690	0
367	20230727	135700	291640690	5690	5690	5690	5690	0
368	20230727	135600	291640690	5690	5700	5700	5690	31
369	20230727	135500	291464190	5710	5710	5710	5710	109
370	20230727	135400	290841800	5720	5720	5720	5720	0
371	20230727	135300	290841800	5720	5720	5720	5720	1
372	20230727	135200	290836080	5720	5720	5720	5720	1
373	20230727	135100	290830360	5730	5730	5730	5730	0
374	20230727	135000	290830360	5730	5730	5730	5730	0
375	20230727	134900	290830360	5730	5730	5730	5730	0
376	20230727	134800	290830360	5730	5730	5730	5710	104
377	20230727	134700	290234480	5730	5730	5730	5730	0
378	20230727	134600	290234480	5730	5730	5730	5730	5
379	20230727	134500	290205830	5710	5710	5710	5710	0
380	20230727	134400	290205830	5710	5710	5710	5710	24
381	20230727	134300	290068790	5670	5670	5670	5670	0
382	20230727	134200	290068790	5670	5710	5710	5670	93
383	20230727	134100	289539880	5700	5700	5700	5700	0
384	20230727	134000	289539880	5700	5710	5710	5660	553
385	20230727	133900	286404180	5670	5670	5670	5670	0
386	20230727	133800	286404180	5670	5700	5700	5670	100
387	20230727	133700	285836370	5660	5660	5660	5660	0
388	20230727	133600	285836370	5660	5660	5660	5660	0
389	20230727	133500	285836370	5660	5660	5660	5660	0
390	20230727	133400	285836370	5660	5660	5660	5660	0
391	20230727	133300	285836370	5660	5710	5710	5660	1362
392	20230727	133200	278105970	5750	5750	5750	5750	100
393	20230727	133100	277530970	5750	5750	5750	5750	1
394	20230727	133000	277525220	5750	5750	5750	5750	0
395	20230727	132900	277525220	5750	5750	5750	5750	0
396	20230727	132800	277525220	5750	5750	5750	5750	0
397	20230727	132700	277525220	5750	5750	5750	5750	0
398	20230727	132600	277525220	5750	5750	5750	5750	0
399	20230727	132500	277525220	5750	5750	5750	5750	3
400	20230727	132400	277507970	5700	5700	5700	5700	0
401	20230727	132300	277507970	5700	5700	5700	5700	0
402	20230727	132200	277507970	5700	5720	5720	5700	150
403	20230727	132100	276650970	5720	5720	5720	5720	0
404	20230727	132000	276650970	5720	5720	5720	5720	0
405	20230727	131900	276650970	5720	5720	5720	5720	1
406	20230727	131800	276645250	5720	5720	5720	5720	72
407	20230727	131700	276233410	5700	5750	5750	5700	1375
408	20230727	131600	268344730	5790	5790	5790	5790	30
409	20230727	131500	268171030	5790	5790	5790	5790	7
410	20230727	131400	268130500	5790	5790	5790	5790	0
411	20230727	131300	268130500	5790	5790	5790	5790	0
412	20230727	131200	268130500	5790	5790	5790	5790	0
413	20230727	131100	268130500	5790	5790	5790	5790	0
414	20230727	131000	268130500	5790	5790	5790	5790	0
415	20230727	130900	268130500	5790	5790	5790	5790	0
416	20230727	130800	268130500	5790	5790	5790	5790	0
417	20230727	130700	268130500	5790	5790	5790	5790	5
418	20230727	130600	268101550	5790	5790	5790	5790	0
419	20230727	130500	268101550	5790	5790	5790	5790	0
420	20230727	130400	268101550	5790	5790	5790	5790	0
421	20230727	130300	268101550	5790	5790	5790	5790	0
422	20230727	130200	268101550	5790	5790	5790	5790	1
423	20230727	130100	268095760	5800	5800	5800	5800	0
424	20230727	130000	268095760	5800	5800	5800	5800	0
425	20230727	125900	268095760	5800	5800	5800	5800	0
426	20230727	125800	268095760	5800	5800	5800	5800	10
427	20230727	125700	268037760	5800	5800	5800	5800	10
428	20230727	125600	267979760	5810	5810	5810	5810	4
429	20230727	125500	267956520	5800	5800	5800	5800	15
430	20230727	125400	267869520	5800	5800	5800	5800	0
431	20230727	125300	267869520	5800	5800	5800	5800	0
432	20230727	125200	267869520	5800	5800	5800	5800	0
433	20230727	125100	267869520	5800	5800	5800	5800	59
434	20230727	125000	267527320	5800	5800	5800	5800	0
435	20230727	124900	267527320	5800	5800	5800	5800	0
436	20230727	124800	267527320	5800	5790	5800	5790	3141
437	20230727	124700	249327910	5790	5790	5790	5790	1010
438	20230727	124600	243480010	5780	5780	5780	5780	0
439	20230727	124500	243480010	5780	5780	5780	5780	0
440	20230727	124400	243480010	5780	5780	5780	5780	3
441	20230727	124300	243462670	5720	5720	5720	5720	0
442	20230727	124200	243462670	5720	5720	5720	5720	0
443	20230727	124100	243462670	5720	5780	5780	5720	13
444	20230727	124000	243388100	5790	5730	5790	5730	505
445	20230727	123900	240473230	5730	5730	5730	5730	3
446	20230727	123800	240456040	5700	5700	5700	5700	0
447	20230727	123700	240456040	5700	5700	5700	5700	18
448	20230727	123600	240353440	5720	5720	5720	5720	1
449	20230727	123500	240347720	5720	5720	5720	5720	19
450	20230727	123400	240239040	5720	5720	5720	5720	3
451	20230727	123300	240221880	5730	5730	5730	5730	1
452	20230727	123200	240216150	5690	5690	5690	5690	0
453	20230727	123100	240216150	5690	5690	5690	5690	104
454	20230727	123000	239624390	5690	5690	5690	5690	0
455	20230727	122900	239624390	5690	5690	5690	5690	0
456	20230727	122800	239624390	5690	5690	5690	5690	0
457	20230727	122700	239624390	5690	5690	5690	5690	0
458	20230727	122600	239624390	5690	5690	5690	5690	0
459	20230727	122500	239624390	5690	5690	5690	5690	0
460	20230727	122400	239624390	5690	5690	5690	5690	0
461	20230727	122300	239624390	5690	5690	5690	5690	0
462	20230727	122200	239624390	5690	5690	5690	5690	0
463	20230727	122100	239624390	5690	5700	5700	5690	530
464	20230727	122000	236604590	5700	5720	5720	5700	860
465	20230727	121900	231697850	5710	5790	5790	5710	6
466	20230727	121800	231663490	5720	5720	5720	5720	0
467	20230727	121700	231663490	5720	5720	5720	5720	0
468	20230727	121600	231663490	5720	5720	5720	5720	5
469	20230727	121500	231634890	5720	5720	5720	5720	0
470	20230727	121400	231634890	5720	5720	5720	5720	0
471	20230727	121300	231634890	5720	5720	5720	5720	220
472	20230727	121200	230376490	5720	5720	5720	5720	0
473	20230727	121100	230376490	5720	5720	5720	5720	0
474	20230727	121000	230376490	5720	5720	5720	5720	6
475	20230727	120900	230342170	5720	5720	5720	5720	1
476	20230727	120800	230336450	5720	5730	5730	5720	22
477	20230727	120700	230210510	5790	5790	5790	5790	0
478	20230727	120600	230210510	5790	5790	5790	5790	6
479	20230727	120500	230175770	5720	5720	5720	5720	0
480	20230727	120400	230175770	5720	5720	5720	5720	88
481	20230727	120300	229672410	5730	5740	5740	5730	322
482	20230727	120200	227827240	5800	5800	5800	5800	0
483	20230727	120100	227827240	5800	5800	5800	5800	0
484	20230727	120000	227827240	5800	5800	5800	5800	0
485	20230727	115900	227827240	5800	5800	5800	5800	0
486	20230727	115800	227827240	5800	5800	5800	5800	0
487	20230727	115700	227827240	5800	5800	5800	5800	34
488	20230727	115600	227630040	5740	5750	5750	5740	10
489	20230727	115500	227572590	5760	5760	5760	5760	10
490	20230727	115400	227514990	5760	5760	5760	5760	0
491	20230727	115300	227514990	5760	5760	5760	5760	209
492	20230727	115200	226311150	5760	5760	5760	5760	10
493	20230727	115100	226253550	5760	5760	5760	5760	0
494	20230727	115000	226253550	5760	5760	5760	5760	0
495	20230727	114900	226253550	5760	5790	5790	5760	459
496	20230727	114800	223604180	5790	5790	5790	5790	50
497	20230727	114700	223314680	5820	5820	5820	5820	0
498	20230727	114600	223314680	5820	5820	5820	5820	0
499	20230727	114500	223314680	5820	5820	5820	5820	2
500	20230727	114400	223303040	5840	5840	5840	5840	0
501	20230727	114300	223303040	5840	5840	5840	5840	0
502	20230727	114200	223303040	5840	5840	5840	5840	0
503	20230727	114100	223303040	5840	5840	5840	5840	0
504	20230727	114000	223303040	5840	5840	5840	5840	0
505	20230727	113900	223303040	5840	5840	5840	5840	0
506	20230727	113800	223303040	5840	5840	5840	5840	0
507	20230727	113700	223303040	5840	5840	5840	5840	0
508	20230727	113600	223303040	5840	5840	5840	5840	9
509	20230727	113500	223250480	5840	5840	5840	5840	0
510	20230727	113400	223250480	5840	5840	5840	5840	0
511	20230727	113300	223250480	5840	5840	5840	5840	1
512	20230727	113200	223244640	5840	5840	5840	5840	0
513	20230727	113100	223244640	5840	5840	5840	5840	501
514	20230727	113000	220318800	5840	5840	5840	5840	0
515	20230727	112900	220318800	5840	5840	5850	5840	600
516	20230727	112800	216813930	5850	5850	5850	5850	0
517	20230727	112700	216813930	5850	5850	5850	5850	76
518	20230727	112600	216369330	5850	5830	5850	5830	582
519	20230727	112500	212966630	5790	5790	5790	5790	1
520	20230727	112400	212960840	5790	5790	5790	5790	10
521	20230727	112300	212902940	5780	5780	5780	5780	0
522	20230727	112200	212902940	5780	5780	5780	5780	0
523	20230727	112100	212902940	5780	5780	5780	5780	146
524	20230727	112000	212059060	5800	5800	5800	5800	0
525	20230727	111900	212059060	5800	5800	5800	5800	0
526	20230727	111800	212059060	5800	5800	5800	5800	0
527	20230727	111700	212059060	5800	5800	5800	5790	293
528	20230727	111600	210361710	5850	5850	5850	5850	0
529	20230727	111500	210361710	5850	5830	5850	5830	395
530	20230727	111400	208057610	5830	5830	5830	5830	0
531	20230727	111300	208057610	5830	5830	5830	5830	0
532	20230727	111200	208057610	5830	5830	5830	5830	1
533	20230727	111100	208051780	5830	5830	5830	5830	0
534	20230727	111000	208051780	5830	5830	5830	5830	0
535	20230727	110900	208051780	5830	5830	5830	5830	0
536	20230727	110800	208051780	5830	5830	5830	5830	0
537	20230727	110700	208051780	5830	5830	5830	5830	0
538	20230727	110600	208051780	5830	5830	5830	5830	0
539	20230727	110500	208051780	5830	5830	5830	5830	59
540	20230727	110400	207707810	5830	5830	5830	5830	80
541	20230727	110300	207241410	5850	5850	5850	5850	0
542	20230727	110200	207241410	5850	5830	5850	5830	918
543	20230727	110100	201879770	5840	5780	5840	5780	1137
544	20230727	110000	195275430	5780	5780	5780	5780	0
545	20230727	105900	195275430	5780	5740	5780	5740	913
546	20230727	105800	190034690	5740	5740	5740	5740	0
547	20230727	105700	190034690	5740	5740	5740	5740	0
548	20230727	105600	190034690	5740	5740	5740	5740	0
549	20230727	105500	190034690	5740	5750	5750	5740	119
550	20230727	105400	189350640	5780	5780	5780	5780	300
551	20230727	105300	187616640	5790	5790	5790	5790	0
552	20230727	105200	187616640	5790	5790	5790	5790	0
553	20230727	105100	187616640	5790	5790	5790	5790	0
554	20230727	105000	187616640	5790	5790	5790	5790	34
555	20230727	104900	187419780	5750	5750	5750	5750	0
556	20230727	104800	187419780	5750	5760	5760	5750	210
557	20230727	104700	186210240	5760	5760	5760	5760	287
558	20230727	104600	184557120	5760	5760	5760	5760	19
559	20230727	104500	184447680	5800	5760	5800	5760	657
560	20230727	104400	180646800	5720	5720	5720	5720	0
561	20230727	104300	180646800	5720	5720	5720	5720	0
562	20230727	104200	180646800	5720	5760	5760	5660	3102
563	20230727	104100	162932700	5850	5850	5850	5850	0
564	20230727	104000	162932700	5850	5850	5850	5850	0
565	20230727	103900	162932700	5850	5810	5860	5770	170
566	20230727	103800	161946510	5800	5860	5860	5800	668
567	20230727	103700	158045180	5880	5800	5980	5800	3004
568	20230727	103600	140220000	5800	5800	5800	5800	138
569	20230727	103500	139419600	5750	5750	5820	5750	6557
570	20230727	103400	101417160	5740	5740	5740	5740	0
571	20230727	103300	101417160	5740	5740	5740	5730	605
572	20230727	103200	97949210	5740	5710	5740	5710	6
573	20230727	103100	97914800	5730	5680	5730	5680	2012
574	20230727	103000	86434990	5650	5650	5650	5650	0
575	20230727	102900	86434990	5650	5650	5650	5650	0
576	20230727	102800	86434990	5650	5650	5650	5650	0
577	20230727	102700	86434990	5650	5650	5650	5650	0
578	20230727	102600	86434990	5650	5650	5650	5650	0
579	20230727	102500	86434990	5650	5650	5650	5650	0
580	20230727	102400	86434990	5650	5650	5650	5650	0
581	20230727	102300	86434990	5650	5650	5650	5650	0
582	20230727	102200	86434990	5650	5670	5670	5650	57
583	20230727	102100	86112520	5670	5670	5670	5670	5
584	20230727	102000	86084170	5660	5660	5660	5660	10
585	20230727	101900	86027570	5650	5650	5650	5650	0
586	20230727	101800	86027570	5650	5650	5650	5650	0
587	20230727	101700	86027570	5650	5650	5650	5650	0
588	20230727	101600	86027570	5650	5650	5650	5650	0
589	20230727	101500	86027570	5650	5650	5650	5650	0
590	20230727	101400	86027570	5650	5690	5690	5650	55
591	20230727	101300	85716780	5690	5690	5690	5690	6
592	20230727	101200	85682640	5650	5650	5650	5650	0
593	20230727	101100	85682640	5650	5650	5650	5650	12
594	20230727	101000	85614840	5650	5650	5650	5650	0
595	20230727	100900	85614840	5650	5650	5650	5650	0
596	20230727	100800	85614840	5650	5660	5660	5650	38
597	20230727	100700	85399970	5710	5710	5710	5710	1
598	20230727	100600	85394260	5710	5710	5710	5710	0
599	20230727	100500	85394260	5710	5710	5710	5710	0
600	20230727	100400	85394260	5710	5670	5710	5670	808
601	20230727	100300	80788340	5650	5650	5650	5650	0
602	20230727	100200	80788340	5650	5650	5650	5650	227
603	20230727	100100	79505790	5620	5620	5620	5620	0
604	20230727	100000	79505790	5620	5620	5620	5620	550
605	20230727	095900	76414790	5610	5610	5610	5610	0
606	20230727	095800	76414790	5610	5610	5610	5610	0
607	20230727	095700	76414790	5610	5610	5610	5610	2
608	20230727	095600	76403570	5610	5630	5630	5610	221
609	20230727	095500	75162970	5630	5630	5630	5630	100
610	20230727	095400	74599970	5630	5640	5640	5630	50
611	20230727	095300	74318150	5640	5640	5640	5640	0
612	20230727	095200	74318150	5640	5640	5640	5640	0
613	20230727	095100	74318150	5640	5650	5650	5640	51
614	20230727	095000	74030350	5650	5660	5660	5650	50
615	20230727	094900	73747800	5670	5670	5670	5670	1278
616	20230727	094800	66501540	5670	5670	5670	5670	0
617	20230727	094700	66501540	5670	5670	5670	5670	29
618	20230727	094600	66337110	5670	5670	5670	5670	300
619	20230727	094500	64636110	5710	5710	5710	5710	0
620	20230727	094400	64636110	5710	5710	5710	5710	0
621	20230727	094300	64636110	5710	5670	5710	5670	78
622	20230727	094200	64193770	5670	5670	5670	5670	0
623	20230727	094100	64193770	5670	5670	5670	5670	0
624	20230727	094000	64193770	5670	5670	5670	5670	0
625	20230727	093900	64193770	5670	5670	5670	5670	0
626	20230727	093800	64193770	5670	5670	5670	5670	0
627	20230727	093700	64193770	5670	5670	5670	5670	17
628	20230727	093600	64097380	5710	5710	5710	5710	21
629	20230727	093500	63977470	5710	5710	5710	5710	2
630	20230727	093400	63966050	5710	5700	5710	5700	72
631	20230727	093300	63555590	5710	5710	5710	5710	1
632	20230727	093200	63549880	5660	5660	5660	5660	0
633	20230727	093100	63549880	5660	5660	5660	5660	573
634	20230727	093000	60306700	5650	5650	5650	5650	9
635	20230727	092900	60255850	5670	5680	5680	5670	677
636	20230727	092800	56414300	5670	5670	5670	5670	0
637	20230727	092700	56414300	5670	5670	5670	5670	1
638	20230727	092600	56408630	5670	5770	5770	5670	177
639	20230727	092500	55402840	5670	5660	5800	5640	1383
640	20230727	092400	47510620	5650	5640	5650	5640	612
641	20230727	092300	44057440	5640	5640	5640	5640	60
642	20230727	092200	43719040	5640	5640	5640	5640	0
643	20230727	092100	43719040	5640	5640	5640	5640	0
644	20230727	092000	43719040	5640	5610	5640	5610	2025
645	20230727	091900	32358670	5600	5580	5600	5580	221
646	20230727	091800	31122890	5540	5540	5540	5540	0
647	20230727	091700	31122890	5540	5540	5540	5540	100
648	20230727	091600	30568890	5540	5540	5540	5540	160
649	20230727	091500	29682490	5520	5570	5570	5520	2500
650	20230727	091400	15848400	5590	5590	5590	5590	6
651	20230727	091300	15814860	5590	5550	5590	5550	18
652	20230727	091200	15714840	5550	5550	5550	5550	11
653	20230727	091100	15653790	5590	5590	5590	5590	3
654	20230727	091000	15637020	5550	5550	5550	5550	7
655	20230727	090900	15598170	5550	5550	5550	5550	42
656	20230727	090800	15365070	5570	5590	5610	5570	152
657	20230727	090700	14513230	5570	5580	5580	5570	3
658	20230727	090600	14496510	5620	5600	5620	5600	597
659	20230727	090500	11147450	5590	5590	5590	5590	0
660	20230727	090400	11147450	5590	5590	5590	5590	57
661	20230727	090300	10828820	5580	5580	5620	5580	280
662	20230727	090200	9259800	5600	5510	5600	5510	566
663	20230727	090100	6121450	5510	5510	5510	5510	5
664	20230727	090000	6093900	5490	5490	5490	5490	1110