KissMeData/099220/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	194700	420919139	1600	1600	1600	1600	4233
3	20230728	194600	420919139	1600	1600	1600	1600	0
4	20230728	194500	420919139	1600	1600	1600	1600	0
5	20230728	194400	420919139	1600	1600	1600	1600	0
6	20230728	194300	420919139	1600	1600	1600	1600	0
7	20230728	194200	420919139	1600	1600	1600	1600	0
8	20230728	194100	420919139	1600	1600	1600	1600	0
9	20230728	194000	420919139	1600	1600	1600	1600	0
10	20230728	193900	420919139	1600	1600	1600	1600	0
11	20230728	193800	420919139	1600	1600	1600	1600	0
12	20230728	193700	420919139	1600	1600	1600	1600	0
13	20230728	193600	420919139	1600	1600	1600	1600	0
14	20230728	193500	420919139	1600	1600	1600	1600	0
15	20230728	193400	420919139	1600	1600	1600	1600	0
16	20230728	193300	420919139	1600	1600	1600	1600	0
17	20230728	193200	420919139	1600	1600	1600	1600	0
18	20230728	193100	420919139	1600	1600	1600	1600	0
19	20230728	193000	420919139	1600	1600	1600	1600	0
20	20230728	192900	420919139	1600	1600	1600	1600	0
21	20230728	192800	420919139	1600	1600	1600	1600	0
22	20230728	192700	420919139	1600	1600	1600	1600	0
23	20230728	192600	420919139	1600	1600	1600	1600	0
24	20230728	192500	420919139	1600	1600	1600	1600	0
25	20230728	192400	420919139	1600	1600	1600	1600	0
26	20230728	192300	420919139	1600	1600	1600	1600	0
27	20230728	192200	420919139	1600	1600	1600	1600	0
28	20230728	192100	420919139	1600	1600	1600	1600	0
29	20230728	192000	420919139	1600	1600	1600	1600	0
30	20230728	191900	420919139	1600	1600	1600	1600	0
31	20230728	191800	420919139	1600	1600	1600	1600	0
32	20230728	191700	420919139	1600	1600	1600	1600	4233
33	20230728	191600	420919139	1600	1600	1600	1600	0
34	20230728	191500	420919139	1600	1600	1600	1600	0
35	20230728	191400	420919139	1600	1600	1600	1600	0
36	20230728	191300	420919139	1600	1600	1600	1600	0
37	20230728	191200	420919139	1600	1600	1600	1600	0
38	20230728	191100	420919139	1600	1600	1600	1600	0
39	20230728	191000	420919139	1600	1600	1600	1600	0
40	20230728	190900	420919139	1600	1600	1600	1600	0
41	20230728	190800	420919139	1600	1600	1600	1600	0
42	20230728	190700	420919139	1600	1600	1600	1600	0
43	20230728	190600	420919139	1600	1600	1600	1600	0
44	20230728	190500	420919139	1600	1600	1600	1600	0
45	20230728	190400	420919139	1600	1600	1600	1600	0
46	20230728	190300	420919139	1600	1600	1600	1600	0
47	20230728	190200	420919139	1600	1600	1600	1600	0
48	20230728	190100	420919139	1600	1600	1600	1600	0
49	20230728	190000	420919139	1600	1600	1600	1600	0
50	20230728	185900	420919139	1600	1600	1600	1600	0
51	20230728	185800	420919139	1600	1600	1600	1600	0
52	20230728	185700	420919139	1600	1600	1600	1600	0
53	20230728	185600	420919139	1600	1600	1600	1600	0
54	20230728	185500	420919139	1600	1600	1600	1600	0
55	20230728	185400	420919139	1600	1600	1600	1600	0
56	20230728	185300	420919139	1600	1600	1600	1600	0
57	20230728	185200	420919139	1600	1600	1600	1600	0
58	20230728	185100	420919139	1600	1600	1600	1600	0
59	20230728	185000	420919139	1600	1600	1600	1600	0
60	20230728	184900	420919139	1600	1600	1600	1600	0
61	20230728	184800	420919139	1600	1600	1600	1600	0
62	20230728	184700	420919139	1600	1600	1600	1600	4233
63	20230728	184600	420919139	1600	1600	1600	1600	0
64	20230728	184500	420919139	1600	1600	1600	1600	0
65	20230728	184400	420919139	1600	1600	1600	1600	0
66	20230728	184300	420919139	1600	1600	1600	1600	0
67	20230728	184200	420919139	1600	1600	1600	1600	0
68	20230728	184100	420919139	1600	1600	1600	1600	0
69	20230728	184000	420919139	1600	1600	1600	1600	0
70	20230728	183900	420919139	1600	1600	1600	1600	0
71	20230728	183800	420919139	1600	1600	1600	1600	0
72	20230728	183700	420919139	1600	1600	1600	1600	0
73	20230728	183600	420919139	1600	1600	1600	1600	0
74	20230728	183500	420919139	1600	1600	1600	1600	0
75	20230728	183400	420919139	1600	1600	1600	1600	0
76	20230728	183300	420919139	1600	1600	1600	1600	0
77	20230728	183200	420919139	1600	1600	1600	1600	0
78	20230728	183100	420919139	1600	1600	1600	1600	0
79	20230728	183000	420919139	1600	1600	1600	1600	0
80	20230728	182900	420919139	1600	1600	1600	1600	0
81	20230728	182800	420919139	1600	1600	1600	1600	0
82	20230728	182700	420919139	1600	1600	1600	1600	0
83	20230728	182600	420919139	1600	1600	1600	1600	0
84	20230728	182500	420919139	1600	1600	1600	1600	0
85	20230728	182400	420919139	1600	1600	1600	1600	0
86	20230728	182300	420919139	1600	1600	1600	1600	0
87	20230728	182200	420919139	1600	1600	1600	1600	0
88	20230728	182100	420919139	1600	1600	1600	1600	0
89	20230728	182000	420919139	1600	1600	1600	1600	0
90	20230728	181900	420919139	1600	1600	1600	1600	0
91	20230728	181800	420919139	1600	1600	1600	1600	0
92	20230728	181700	420919139	1600	1600	1600	1600	4233
93	20230728	181600	420919139	1600	1600	1600	1600	0
94	20230728	181500	420919139	1600	1600	1600	1600	0
95	20230728	181400	420919139	1600	1600	1600	1600	0
96	20230728	181300	420919139	1600	1600	1600	1600	0
97	20230728	181200	420919139	1600	1600	1600	1600	0
98	20230728	181100	420919139	1600	1600	1600	1600	0
99	20230728	181000	420919139	1600	1600	1600	1600	0
100	20230728	180900	420919139	1600	1600	1600	1600	0
101	20230728	180800	420919139	1600	1600	1600	1600	0
102	20230728	180700	420919139	1600	1600	1600	1600	0
103	20230728	180600	420919139	1600	1600	1600	1600	0
104	20230728	180500	420919139	1600	1600	1600	1600	0
105	20230728	180400	420919139	1600	1600	1600	1600	0
106	20230728	180300	420919139	1600	1600	1600	1600	0
107	20230728	180200	420919139	1600	1600	1600	1600	0
108	20230728	180100	420919139	1600	1600	1600	1600	0
109	20230728	180000	420919139	1600	1600	1600	1600	0
110	20230728	175900	420919139	1600	1600	1600	1600	0
111	20230728	175800	420919139	1600	1600	1600	1600	0
112	20230728	175700	420919139	1600	1600	1600	1600	0
113	20230728	175600	420919139	1600	1600	1600	1600	0
114	20230728	175500	420919139	1600	1600	1600	1600	0
115	20230728	175400	420919139	1600	1600	1600	1600	0
116	20230728	175300	420919139	1600	1600	1600	1600	0
117	20230728	175200	420919139	1600	1600	1600	1600	0
118	20230728	175100	420919139	1600	1600	1600	1600	0
119	20230728	175000	420919139	1600	1600	1600	1600	0
120	20230728	174900	420919139	1600	1600	1600	1600	0
121	20230728	174800	420919139	1600	1600	1600	1600	0
122	20230728	174700	420919139	1600	1600	1600	1600	4233
123	20230728	174600	420919139	1600	1600	1600	1600	0
124	20230728	174500	420919139	1600	1600	1600	1600	0
125	20230728	174400	420919139	1600	1600	1600	1600	0
126	20230728	174300	420919139	1600	1600	1600	1600	0
127	20230728	174200	420919139	1600	1600	1600	1600	0
128	20230728	174100	420919139	1600	1600	1600	1600	0
129	20230728	174000	420919139	1600	1600	1600	1600	0
130	20230728	173900	420919139	1600	1600	1600	1600	0
131	20230728	173800	420919139	1600	1600	1600	1600	0
132	20230728	173700	420919139	1600	1600	1600	1600	0
133	20230728	173600	420919139	1600	1600	1600	1600	0
134	20230728	173500	420919139	1600	1600	1600	1600	0
135	20230728	173400	420919139	1600	1600	1600	1600	0
136	20230728	173300	420919139	1600	1600	1600	1600	0
137	20230728	173200	420919139	1600	1600	1600	1600	0
138	20230728	173100	420919139	1600	1600	1600	1600	0
139	20230728	173000	420919139	1600	1600	1600	1600	0
140	20230728	172900	420919139	1600	1600	1600	1600	0
141	20230728	172800	420919139	1600	1600	1600	1600	0
142	20230728	172700	420919139	1600	1600	1600	1600	0
143	20230728	172600	420919139	1600	1600	1600	1600	0
144	20230728	172500	420919139	1600	1600	1600	1600	0
145	20230728	172400	420919139	1600	1600	1600	1600	0
146	20230728	172300	420919139	1600	1600	1600	1600	0
147	20230728	172200	420919139	1600	1600	1600	1600	0
148	20230728	172100	420919139	1600	1600	1600	1600	0
149	20230728	172000	420919139	1600	1600	1600	1600	0
150	20230728	171900	420919139	1600	1600	1600	1600	0
151	20230728	171800	420919139	1600	1600	1600	1600	0
152	20230728	171700	420919139	1600	1600	1600	1600	4233
153	20230728	171600	420919139	1600	1600	1600	1600	0
154	20230728	171500	420919139	1600	1600	1600	1600	0
155	20230728	171400	420919139	1600	1600	1600	1600	0
156	20230728	171300	420919139	1600	1600	1600	1600	0
157	20230728	171200	420919139	1600	1600	1600	1600	0
158	20230728	171100	420919139	1600	1600	1600	1600	0
159	20230728	171000	420919139	1600	1600	1600	1600	0
160	20230728	170900	420919139	1600	1600	1600	1600	0
161	20230728	170800	420919139	1600	1600	1600	1600	0
162	20230728	170700	420919139	1600	1600	1600	1600	0
163	20230728	170600	420919139	1600	1600	1600	1600	0
164	20230728	170500	420919139	1600	1600	1600	1600	0
165	20230728	170400	420919139	1600	1600	1600	1600	0
166	20230728	170300	420919139	1600	1600	1600	1600	0
167	20230728	170200	420919139	1600	1600	1600	1600	0
168	20230728	170100	420919139	1600	1600	1600	1600	0
169	20230728	170000	420919139	1600	1600	1600	1600	0
170	20230728	165900	420919139	1600	1600	1600	1600	0
171	20230728	165800	420919139	1600	1600	1600	1600	0
172	20230728	165700	420919139	1600	1600	1600	1600	0
173	20230728	165600	420919139	1600	1600	1600	1600	0
174	20230728	165500	420919139	1600	1600	1600	1600	0
175	20230728	165400	420919139	1600	1600	1600	1600	0
176	20230728	165300	420919139	1600	1600	1600	1600	0
177	20230728	165200	420919139	1600	1600	1600	1600	0
178	20230728	165100	420919139	1600	1600	1600	1600	0
179	20230728	165000	420919139	1600	1600	1600	1600	0
180	20230728	164900	420919139	1600	1600	1600	1600	0
181	20230728	164800	420919139	1600	1600	1600	1600	0
182	20230728	164700	420919139	1600	1600	1600	1600	4233
183	20230728	164600	420919139	1600	1600	1600	1600	0
184	20230728	164500	420919139	1600	1600	1600	1600	0
185	20230728	164400	420919139	1600	1600	1600	1600	0
186	20230728	164300	420919139	1600	1600	1600	1600	0
187	20230728	164200	420919139	1600	1600	1600	1600	0
188	20230728	164100	420919139	1600	1600	1600	1600	0
189	20230728	164000	420919139	1600	1600	1600	1600	0
190	20230728	163900	420919139	1600	1600	1600	1600	0
191	20230728	163800	420919139	1600	1600	1600	1600	0
192	20230728	163700	420919139	1600	1600	1600	1600	0
193	20230728	163600	420919139	1600	1600	1600	1600	0
194	20230728	163500	420919139	1600	1600	1600	1600	0
195	20230728	163400	420919139	1600	1600	1600	1600	0
196	20230728	163300	420919139	1600	1600	1600	1600	0
197	20230728	163200	420919139	1600	1600	1600	1600	0
198	20230728	163100	420919139	1600	1600	1600	1600	0
199	20230728	163000	420919139	1600	1600	1600	1600	0
200	20230728	162900	420919139	1600	1600	1600	1600	0
201	20230728	162800	420919139	1600	1600	1600	1600	0
202	20230728	162700	420919139	1600	1600	1600	1600	0
203	20230728	162600	420919139	1600	1600	1600	1600	0
204	20230728	162500	420919139	1600	1600	1600	1600	0
205	20230728	162400	420919139	1600	1600	1600	1600	0
206	20230728	162300	420919139	1600	1600	1600	1600	0
207	20230728	162200	420919139	1600	1600	1600	1600	0
208	20230728	162100	420919139	1600	1600	1600	1600	0
209	20230728	162000	420919139	1600	1600	1600	1600	0
210	20230728	161900	420919139	1600	1600	1600	1600	0
211	20230728	161800	420919139	1600	1600	1600	1600	0
212	20230728	161700	420919139	1600	1600	1600	1600	4233
213	20230728	161600	420919139	1600	1600	1600	1600	0
214	20230728	161500	420919139	1600	1600	1600	1600	0
215	20230728	161400	420919139	1600	1600	1600	1600	0
216	20230728	161300	420919139	1600	1600	1600	1600	0
217	20230728	161200	420919139	1600	1600	1600	1600	0
218	20230728	161100	420919139	1600	1600	1600	1600	0
219	20230728	161000	420919139	1600	1600	1600	1600	0
220	20230728	160900	420919139	1600	1600	1600	1600	0
221	20230728	160800	420919139	1600	1600	1600	1600	0
222	20230728	160700	420919139	1600	1600	1600	1600	0
223	20230728	160600	420919139	1600	1600	1600	1600	0
224	20230728	160500	420919139	1600	1600	1600	1600	0
225	20230728	160400	420919139	1600	1600	1600	1600	0
226	20230728	160300	420919139	1600	1600	1600	1600	0
227	20230728	160200	420919139	1600	1600	1600	1600	0
228	20230728	160100	420919139	1600	1600	1600	1600	0
229	20230728	160000	420919139	1600	1600	1600	1600	0
230	20230728	155900	420919139	1600	1600	1600	1600	0
231	20230728	155800	420919139	1600	1600	1600	1600	0
232	20230728	155700	420919139	1600	1600	1600	1600	0
233	20230728	155600	420919139	1600	1600	1600	1600	0
234	20230728	155500	420919139	1600	1600	1600	1600	0
235	20230728	155400	420919139	1600	1600	1600	1600	0
236	20230728	155300	420919139	1600	1600	1600	1600	0
237	20230728	155200	420919139	1600	1600	1600	1600	0
238	20230728	155100	420919139	1600	1600	1600	1600	0
239	20230728	155000	420919139	1600	1600	1600	1600	0
240	20230728	154900	420919139	1600	1600	1600	1600	0
241	20230728	154800	420919139	1600	1600	1600	1600	0
242	20230728	154700	420919139	1600	1600	1600	1600	4233
243	20230728	154600	420919139	1600	1600	1600	1600	0
244	20230728	154500	420919139	1600	1600	1600	1600	0
245	20230728	154400	420919139	1600	1600	1600	1600	0
246	20230728	154300	420919139	1600	1600	1600	1600	0
247	20230728	154200	420919139	1600	1600	1600	1600	0
248	20230728	154100	420919139	1600	1600	1600	1600	0
249	20230728	154000	420919139	1600	1600	1600	1600	0
250	20230728	153900	420919139	1600	1600	1600	1600	0
251	20230728	153800	420919139	1600	1600	1600	1600	0
252	20230728	153700	420919139	1600	1600	1600	1600	0
253	20230728	153600	420919139	1600	1600	1600	1600	0
254	20230728	153500	420919139	1600	1600	1600	1600	0
255	20230728	153400	420919139	1600	1600	1600	1600	0
256	20230728	153300	420919139	1600	1600	1600	1600	0
257	20230728	153200	420919139	1600	1600	1600	1600	0
258	20230728	153100	420919139	1600	1600	1600	1600	0
259	20230728	153000	420919139	1600	1600	1600	1600	4233
260	20230728	152900	414146339	1599	1599	1599	1599	0
261	20230728	152800	414146339	1599	1599	1599	1599	0
262	20230728	152700	414146339	1599	1599	1599	1599	0
263	20230728	152600	414146339	1599	1599	1599	1599	0
264	20230728	152500	414146339	1599	1599	1599	1599	0
265	20230728	152400	414146339	1599	1599	1599	1599	0
266	20230728	152300	414146339	1599	1599	1599	1599	0
267	20230728	152200	414146339	1599	1599	1599	1599	0
268	20230728	152100	414146339	1599	1599	1599	1599	0
269	20230728	152000	414146339	1599	1599	1599	1599	0
270	20230728	151900	414146339	1599	1599	1599	1589	2816
271	20230728	151800	409664702	1600	1600	1600	1599	110
272	20230728	151700	409488745	1600	1600	1600	1600	92
273	20230728	151600	409341545	1600	1600	1600	1600	214
274	20230728	151500	408999145	1599	1600	1600	1599	152
275	20230728	151400	408756045	1600	1600	1600	1600	369
276	20230728	151300	408165645	1600	1600	1600	1600	103
277	20230728	151200	408000845	1600	1600	1600	1600	564
278	20230728	151100	407098445	1600	1600	1600	1600	5
279	20230728	151000	407090445	1600	1601	1601	1600	178
280	20230728	150900	406805533	1601	1601	1601	1601	7
281	20230728	150800	406794326	1602	1603	1603	1602	182
282	20230728	150700	406502674	1603	1603	1603	1603	13
283	20230728	150600	406481835	1603	1603	1603	1603	20
284	20230728	150500	406449775	1601	1601	1601	1601	0
285	20230728	150400	406449775	1601	1601	1601	1601	0
286	20230728	150300	406449775	1601	1601	1601	1601	65
287	20230728	150200	406345710	1604	1602	1604	1602	33
288	20230728	150100	406292842	1600	1600	1600	1600	0
289	20230728	150000	406292842	1600	1600	1600	1600	22
290	20230728	145900	406257642	1593	1593	1593	1593	0
291	20230728	145800	406257642	1593	1593	1593	1593	0
292	20230728	145700	406257642	1593	1593	1593	1593	0
293	20230728	145600	406257642	1593	1593	1593	1593	0
294	20230728	145500	406257642	1593	1593	1593	1593	1703
295	20230728	145400	403544763	1589	1591	1593	1589	1926
296	20230728	145300	400477022	1591	1594	1594	1591	7660
297	20230728	145200	388286556	1594	1599	1599	1594	2581
298	20230728	145100	384165398	1604	1604	1604	1604	0
299	20230728	145000	384165398	1604	1604	1604	1604	0
300	20230728	144900	384165398	1604	1604	1604	1604	0
301	20230728	144800	384165398	1604	1604	1604	1604	0
302	20230728	144700	384165398	1604	1604	1604	1604	187
303	20230728	144600	383865450	1598	1597	1598	1596	11281
304	20230728	144500	365839988	1597	1599	1599	1597	13440
305	20230728	144400	344372210	1604	1606	1606	1604	1314
306	20230728	144300	342264085	1606	1606	1606	1606	0
307	20230728	144200	342264085	1606	1605	1606	1605	60
308	20230728	144100	342167765	1608	1608	1608	1608	1
309	20230728	144000	342166157	1604	1604	1604	1604	1612
310	20230728	143900	339580509	1599	1599	1599	1599	0
311	20230728	143800	339580509	1599	1598	1600	1598	8088
312	20230728	143700	326641150	1597	1597	1597	1597	0
313	20230728	143600	326641150	1597	1597	1597	1597	332
314	20230728	143500	326110946	1596	1596	1596	1596	766
315	20230728	143400	324888410	1596	1596	1596	1596	50
316	20230728	143300	324808610	1593	1592	1593	1592	160
317	20230728	143200	324553875	1591	1591	1591	1591	276
318	20230728	143100	324114759	1591	1591	1591	1591	16
319	20230728	143000	324089303	1591	1591	1591	1591	16
320	20230728	142900	324063847	1591	1591	1591	1591	225
321	20230728	142800	323705872	1591	1591	1591	1591	31
322	20230728	142700	323656551	1591	1591	1591	1591	15
323	20230728	142600	323632686	1591	1591	1591	1591	31
324	20230728	142500	323583365	1591	1591	1591	1591	31
325	20230728	142400	323534044	1591	1591	1591	1591	16
326	20230728	142300	323508588	1589	1589	1589	1589	0
327	20230728	142200	323508588	1589	1589	1589	1589	0
328	20230728	142100	323508588	1589	1589	1589	1589	2
329	20230728	142000	323505410	1588	1588	1588	1588	0
330	20230728	141900	323505410	1588	1589	1589	1588	1788
331	20230728	141800	320665948	1588	1588	1588	1588	0
332	20230728	141700	320665948	1588	1588	1588	1588	295
333	20230728	141600	320197488	1588	1588	1588	1588	0
334	20230728	141500	320197488	1588	1588	1588	1588	79
335	20230728	141400	320072036	1588	1588	1588	1588	67
336	20230728	141300	319965640	1589	1589	1589	1589	0
337	20230728	141200	319965640	1589	1589	1589	1589	125
338	20230728	141100	319767015	1590	1590	1590	1590	58
339	20230728	141000	319674795	1590	1590	1590	1590	0
340	20230728	140900	319674795	1590	1590	1590	1590	0
341	20230728	140800	319674795	1590	1590	1590	1590	0
342	20230728	140700	319674795	1590	1590	1590	1590	10
343	20230728	140600	319658895	1591	1591	1591	1591	20
344	20230728	140500	319627075	1591	1592	1592	1591	240
345	20230728	140400	319245157	1592	1593	1593	1592	54
346	20230728	140300	319159172	1592	1592	1592	1592	30
347	20230728	140200	319111412	1592	1592	1592	1592	30
348	20230728	140100	319063652	1591	1591	1591	1591	0
349	20230728	140000	319063652	1591	1591	1591	1591	14
350	20230728	135900	319041378	1593	1593	1593	1593	0
351	20230728	135800	319041378	1593	1593	1593	1593	117
352	20230728	135700	318854997	1594	1594	1594	1594	130
353	20230728	135600	318647777	1594	1594	1594	1594	0
354	20230728	135500	318647777	1594	1594	1594	1594	0
355	20230728	135400	318647777	1594	1594	1594	1594	0
356	20230728	135300	318647777	1594	1595	1595	1594	431
357	20230728	135200	317960724	1596	1596	1596	1596	0
358	20230728	135100	317960724	1596	1596	1596	1596	0
359	20230728	135000	317960724	1596	1596	1596	1596	0
360	20230728	134900	317960724	1596	1596	1596	1596	9
361	20230728	134800	317946360	1596	1596	1596	1596	0
362	20230728	134700	317946360	1596	1596	1596	1596	0
363	20230728	134600	317946360	1596	1596	1599	1596	203
364	20230728	134500	317622354	1595	1596	1596	1595	12
365	20230728	134400	317603209	1596	1595	1596	1595	3014
366	20230728	134300	312795573	1595	1595	1595	1595	94
367	20230728	134200	312645643	1594	1594	1594	1594	0
368	20230728	134100	312645643	1594	1594	1594	1594	18
369	20230728	134000	312616951	1595	1595	1595	1595	0
370	20230728	133900	312616951	1595	1595	1595	1595	0
371	20230728	133800	312616951	1595	1595	1595	1595	0
372	20230728	133700	312616951	1595	1595	1595	1595	0
373	20230728	133600	312616951	1595	1595	1595	1595	1
374	20230728	133500	312615356	1595	1595	1595	1595	4023
375	20230728	133400	306198671	1595	1595	1595	1595	0
376	20230728	133300	306198671	1595	1595	1595	1595	0
377	20230728	133200	306198671	1595	1595	1595	1595	0
378	20230728	133100	306198671	1595	1595	1595	1595	4923
379	20230728	133000	298346486	1595	1595	1595	1595	0
380	20230728	132900	298346486	1595	1595	1595	1595	0
381	20230728	132800	298346486	1595	1595	1595	1595	0
382	20230728	132700	298346486	1595	1595	1595	1595	0
383	20230728	132600	298346486	1595	1595	1595	1595	0
384	20230728	132500	298346486	1595	1595	1595	1595	313
385	20230728	132400	297847251	1596	1596	1596	1596	2
386	20230728	132300	297844059	1586	1586	1586	1586	0
387	20230728	132200	297844059	1586	1587	1587	1586	488
388	20230728	132100	297069967	1586	1586	1586	1586	0
389	20230728	132000	297069967	1586	1586	1586	1586	0
390	20230728	131900	297069967	1586	1588	1588	1585	20865
391	20230728	131800	263975960	1589	1591	1591	1589	2919
392	20230728	131700	259336421	1590	1592	1592	1590	2000
393	20230728	131600	256155304	1600	1598	1600	1591	3841
394	20230728	131500	250018327	1599	1601	1601	1599	322
395	20230728	131400	249502975	1604	1604	1604	1604	21
396	20230728	131300	249469291	1604	1604	1604	1604	102
397	20230728	131200	249305683	1604	1604	1604	1604	0
398	20230728	131100	249305683	1604	1604	1604	1604	0
399	20230728	131000	249305683	1604	1604	1604	1604	70
400	20230728	130900	249193403	1604	1604	1604	1604	0
401	20230728	130800	249193403	1604	1604	1604	1604	0
402	20230728	130700	249193403	1604	1604	1604	1604	2
403	20230728	130600	249190195	1604	1604	1604	1604	2
404	20230728	130500	249186987	1604	1604	1604	1604	0
405	20230728	130400	249186987	1604	1602	1604	1602	735
406	20230728	130300	248008317	1602	1600	1602	1600	141
407	20230728	130200	247782600	1602	1602	1602	1602	16
408	20230728	130100	247756968	1602	1602	1604	1602	210
409	20230728	130000	247420546	1600	1598	1600	1598	114
410	20230728	125900	247238172	1598	1598	1598	1598	500
411	20230728	125800	246439172	1598	1600	1601	1598	123
412	20230728	125700	246242389	1599	1598	1599	1598	1717
413	20230728	125600	243498406	1598	1598	1598	1598	0
414	20230728	125500	243498406	1598	1597	1598	1591	509
415	20230728	125400	242687956	1597	1597	1597	1597	6
416	20230728	125300	242678374	1593	1593	1593	1593	0
417	20230728	125200	242678374	1593	1594	1594	1593	287
418	20230728	125100	242221103	1596	1594	1596	1593	71
419	20230728	125000	242107920	1594	1594	1594	1594	63
420	20230728	124900	242007498	1596	1596	1596	1596	5752
421	20230728	124800	232827306	1598	1597	1598	1597	280
422	20230728	124700	232379882	1591	1597	1597	1591	1204
423	20230728	124600	230463898	1598	1601	1601	1598	106
424	20230728	124500	230294270	1601	1601	1601	1601	1
425	20230728	124400	230292669	1602	1602	1602	1602	23
426	20230728	124300	230255823	1602	1602	1602	1602	6
427	20230728	124200	230246211	1602	1602	1604	1602	158
428	20230728	124100	229992991	1605	1605	1605	1605	13
429	20230728	124000	229972126	1605	1605	1605	1605	24
430	20230728	123900	229933606	1605	1605	1605	1605	66
431	20230728	123800	229827676	1605	1605	1605	1605	13
432	20230728	123700	229806811	1605	1605	1605	1605	0
433	20230728	123600	229806811	1605	1605	1605	1605	0
434	20230728	123500	229806811	1605	1605	1605	1605	0
435	20230728	123400	229806811	1605	1605	1605	1605	1000
436	20230728	123300	228201811	1605	1605	1605	1605	0
437	20230728	123200	228201811	1605	1605	1605	1605	1000
438	20230728	123100	226596811	1605	1604	1605	1604	1889
439	20230728	123000	223566817	1604	1604	1604	1604	0
440	20230728	122900	223566817	1604	1604	1604	1604	0
441	20230728	122800	223566817	1604	1605	1605	1604	357
442	20230728	122700	222994126	1605	1605	1605	1605	0
443	20230728	122600	222994126	1605	1605	1605	1605	100
444	20230728	122500	222833626	1607	1605	1607	1605	1088
445	20230728	122400	221086184	1603	1605	1605	1603	161
446	20230728	122300	220827877	1603	1603	1603	1603	0
447	20230728	122200	220827877	1603	1603	1603	1603	0
448	20230728	122100	220827877	1603	1603	1603	1603	67
449	20230728	122000	220720476	1605	1605	1605	1605	20
450	20230728	121900	220688376	1605	1605	1605	1605	20
451	20230728	121800	220656276	1605	1605	1605	1605	100
452	20230728	121700	220495776	1605	1605	1605	1605	0
453	20230728	121600	220495776	1605	1605	1605	1605	50
454	20230728	121500	220415526	1606	1606	1606	1606	0
455	20230728	121400	220415526	1606	1603	1606	1603	1008
456	20230728	121300	218799680	1603	1603	1603	1603	406
457	20230728	121200	218148862	1603	1603	1603	1603	0
458	20230728	121100	218148862	1603	1605	1605	1603	255
459	20230728	121000	217739897	1592	1592	1592	1592	0
460	20230728	120900	217739897	1592	1603	1603	1592	255
461	20230728	120800	217333016	1604	1604	1604	1604	0
462	20230728	120700	217333016	1604	1604	1604	1604	620
463	20230728	120600	216338536	1604	1604	1604	1604	10
464	20230728	120500	216322496	1604	1604	1604	1604	0
465	20230728	120400	216322496	1604	1604	1604	1604	0
466	20230728	120300	216322496	1604	1601	1604	1601	2025
467	20230728	120200	213079829	1603	1603	1603	1603	0
468	20230728	120100	213079829	1603	1603	1603	1603	539
469	20230728	120000	212215812	1603	1603	1603	1603	0
470	20230728	115900	212215812	1603	1603	1603	1603	600
471	20230728	115800	211254012	1604	1604	1604	1604	0
472	20230728	115700	211254012	1604	1604	1604	1604	0
473	20230728	115600	211254012	1604	1600	1604	1590	2850
474	20230728	115500	206701730	1600	1600	1600	1600	18
475	20230728	115400	206672930	1600	1603	1603	1600	429
476	20230728	115300	205985738	1603	1603	1604	1603	74
477	20230728	115200	205867055	1607	1607	1607	1607	300
478	20230728	115100	205384955	1607	1607	1607	1607	0
479	20230728	115000	205384955	1607	1607	1607	1607	6
480	20230728	114900	205375313	1607	1607	1607	1607	11
481	20230728	114800	205357636	1602	1603	1603	1602	1000
482	20230728	114700	203755602	1602	1602	1602	1602	0
483	20230728	114600	203755602	1602	1602	1602	1602	0
484	20230728	114500	203755602	1602	1603	1605	1602	1554
485	20230728	114400	201261510	1603	1603	1603	1603	8
486	20230728	114300	201248686	1603	1608	1608	1603	220
487	20230728	114200	200895391	1609	1609	1609	1609	0
488	20230728	114100	200895391	1609	1609	1609	1609	0
489	20230728	114000	200895391	1609	1610	1610	1609	515
490	20230728	113900	200066254	1611	1612	1612	1611	2068
491	20230728	113800	196732706	1612	1610	1612	1610	250
492	20230728	113700	196329933	1610	1608	1610	1608	1325
493	20230728	113600	194197995	1608	1608	1608	1608	1180
494	20230728	113500	192300555	1606	1606	1606	1606	0
495	20230728	113400	192300555	1606	1605	1606	1605	562
496	20230728	113300	191398483	1607	1608	1608	1606	80
497	20230728	113200	191269986	1606	1608	1608	1606	719
498	20230728	113100	190115234	1608	1608	1608	1608	0
499	20230728	113000	190115234	1608	1608	1608	1608	102
500	20230728	112900	189951218	1609	1609	1609	1609	0
501	20230728	112800	189951218	1609	1608	1609	1606	624
502	20230728	112700	188948819	1608	1608	1608	1608	0
503	20230728	112600	188948819	1608	1608	1608	1608	10
504	20230728	112500	188932739	1603	1603	1603	1603	6
505	20230728	112400	188923121	1603	1607	1608	1603	758
506	20230728	112300	187705581	1605	1608	1608	1605	286
507	20230728	112200	187245958	1608	1608	1608	1608	24
508	20230728	112100	187207366	1609	1609	1609	1609	50
509	20230728	112000	187126916	1609	1609	1609	1609	30
510	20230728	111900	187078646	1603	1609	1609	1603	263
511	20230728	111800	186656553	1609	1608	1609	1608	1407
512	20230728	111700	184394057	1607	1606	1607	1606	20
513	20230728	111600	184361936	1607	1605	1607	1605	572
514	20230728	111500	183442803	1605	1607	1607	1605	557
515	20230728	111400	182547816	1607	1603	1607	1603	1493
516	20230728	111300	180151580	1603	1603	1603	1603	521
517	20230728	111200	179316417	1603	1604	1604	1603	93
518	20230728	111100	179167276	1603	1603	1603	1603	531
519	20230728	111000	178316083	1601	1601	1602	1601	419
520	20230728	110900	177644854	1601	1600	1601	1600	242
521	20230728	110800	177257464	1600	1600	1600	1600	600
522	20230728	110700	176297464	1600	1600	1600	1600	39
523	20230728	110600	176235064	1600	1600	1600	1600	761
524	20230728	110500	175017464	1600	1592	1601	1589	2740
525	20230728	110400	170654770	1589	1589	1589	1589	0
526	20230728	110300	170654770	1589	1589	1589	1589	0
527	20230728	110200	170654770	1589	1589	1589	1589	0
528	20230728	110100	170654770	1589	1589	1589	1589	0
529	20230728	110000	170654770	1589	1597	1597	1589	5985
530	20230728	105900	161108691	1597	1598	1600	1597	5394
531	20230728	105800	152483856	1597	1595	1597	1595	715
532	20230728	105700	151343221	1595	1595	1595	1595	21
533	20230728	105600	151309726	1597	1597	1597	1597	10
534	20230728	105500	151293756	1598	1592	1599	1592	1010
535	20230728	105400	149682217	1594	1588	1594	1588	501
536	20230728	105300	148885327	1587	1588	1592	1587	718
537	20230728	105200	147743324	1588	1588	1588	1588	2007
538	20230728	105100	144556208	1587	1595	1595	1587	12146
539	20230728	105000	125268351	1595	1595	1595	1595	39
540	20230728	104900	125206146	1596	1598	1598	1596	961
541	20230728	104800	123672042	1598	1597	1598	1597	126
542	20230728	104700	123470802	1597	1597	1598	1597	48
543	20230728	104600	123394122	1599	1597	1599	1597	67
544	20230728	104500	123287083	1597	1599	1599	1597	613
545	20230728	104400	122306974	1599	1596	1599	1596	680
546	20230728	104300	121220938	1595	1595	1595	1595	663
547	20230728	104200	120163453	1595	1595	1595	1595	416
548	20230728	104100	119499933	1594	1594	1594	1594	1007
549	20230728	104000	117894775	1594	1594	1594	1594	200
550	20230728	103900	117575975	1592	1593	1593	1592	415
551	20230728	103800	116914971	1592	1592	1592	1592	175
552	20230728	103700	116636371	1592	1592	1592	1592	32
553	20230728	103600	116585427	1592	1591	1592	1591	147
554	20230728	103500	116351483	1591	1591	1591	1591	11
555	20230728	103400	116333982	1590	1590	1590	1590	136
556	20230728	103300	116117742	1590	1590	1590	1588	567
557	20230728	103200	115217210	1590	1592	1592	1589	315
558	20230728	103100	114716045	1591	1589	1591	1589	1624
559	20230728	103000	112132977	1588	1587	1589	1587	2958
560	20230728	102900	107435420	1587	1588	1588	1586	149
561	20230728	102800	107199049	1588	1583	1588	1583	1160
562	20230728	102700	105360215	1583	1583	1583	1583	46
563	20230728	102600	105287397	1583	1583	1583	1583	37
564	20230728	102500	105228826	1583	1582	1583	1582	252
565	20230728	102400	104830102	1582	1582	1582	1582	44
566	20230728	102300	104760494	1582	1582	1582	1582	71
567	20230728	102200	104648172	1582	1582	1582	1582	41
568	20230728	102100	104583310	1582	1581	1582	1581	179
569	20230728	102000	104300264	1581	1581	1581	1581	28
570	20230728	101900	104255996	1581	1581	1581	1581	128
571	20230728	101800	104053628	1581	1581	1581	1581	39
572	20230728	101700	103991969	1581	1578	1581	1578	2467
573	20230728	101600	100097786	1577	1575	1577	1575	797
574	20230728	101500	98841111	1575	1575	1575	1575	20
575	20230728	101400	98809611	1576	1577	1577	1576	55
576	20230728	101300	98722907	1576	1576	1576	1576	246
577	20230728	101200	98335211	1576	1578	1578	1576	1280
578	20230728	101100	96316706	1577	1571	1577	1570	5741
579	20230728	101000	87286279	1571	1569	1571	1569	901
580	20230728	100900	85871461	1570	1570	1570	1570	15
581	20230728	100800	85847911	1570	1570	1570	1570	30
582	20230728	100700	85800811	1570	1570	1570	1570	28
583	20230728	100600	85756851	1570	1568	1570	1568	355
584	20230728	100500	85199845	1569	1569	1569	1569	0
585	20230728	100400	85199845	1569	1568	1569	1568	124
586	20230728	100300	85005397	1568	1567	1568	1567	2486
587	20230728	100200	81108921	1561	1561	1561	1561	0
588	20230728	100100	81108921	1561	1561	1561	1561	1
589	20230728	100000	81107360	1561	1560	1561	1560	340
590	20230728	095900	80576900	1560	1560	1560	1560	39
591	20230728	095800	80516060	1560	1560	1560	1560	41
592	20230728	095700	80452100	1557	1557	1557	1557	57
593	20230728	095600	80363351	1559	1557	1559	1557	97
594	20230728	095500	80212130	1557	1557	1559	1557	178
595	20230728	095400	79934809	1557	1558	1558	1557	145
596	20230728	095300	79708907	1558	1558	1558	1558	25
597	20230728	095200	79669957	1558	1563	1563	1558	581
598	20230728	095100	78763326	1564	1567	1567	1564	107
599	20230728	095000	78595795	1566	1564	1566	1564	522
600	20230728	094900	77778516	1563	1563	1563	1563	0
601	20230728	094800	77778516	1563	1564	1564	1563	107
602	20230728	094700	77611274	1563	1563	1563	1563	0
603	20230728	094600	77611274	1563	1564	1564	1563	332
604	20230728	094500	77092314	1566	1567	1567	1565	188
605	20230728	094400	76797887	1567	1567	1567	1567	13
606	20230728	094300	76777516	1565	1565	1565	1565	1
607	20230728	094200	76775951	1551	1568	1568	1551	410
608	20230728	094100	76138871	1542	1569	1569	1542	5036
609	20230728	094000	68318548	1568	1567	1568	1567	156
610	20230728	093900	68073979	1568	1568	1568	1568	105
611	20230728	093800	67909339	1565	1563	1565	1563	1197
612	20230728	093700	66037612	1564	1560	1564	1560	893
613	20230728	093600	64644524	1564	1564	1564	1564	2
614	20230728	093500	64641396	1560	1564	1564	1560	506
615	20230728	093400	63851817	1563	1562	1563	1562	436
616	20230728	093300	63170482	1562	1561	1562	1560	145
617	20230728	093200	62944174	1561	1560	1561	1560	266
618	20230728	093100	62529153	1560	1560	1560	1560	20
619	20230728	093000	62497953	1560	1561	1561	1551	3120
620	20230728	092900	57628665	1563	1563	1563	1563	0
621	20230728	092800	57628665	1563	1563	1563	1563	0
622	20230728	092700	57628665	1563	1563	1563	1551	64
623	20230728	092600	57529113	1560	1560	1560	1560	1000
624	20230728	092500	55969113	1547	1547	1547	1547	0
625	20230728	092400	55969113	1547	1555	1563	1547	906
626	20230728	092300	54561554	1560	1560	1560	1560	0
627	20230728	092200	54561554	1560	1560	1560	1560	1214
628	20230728	092100	52667714	1554	1554	1554	1554	40
629	20230728	092000	52605554	1554	1554	1554	1554	88
630	20230728	091900	52468802	1560	1560	1560	1560	40
631	20230728	091800	52406402	1560	1558	1560	1552	1071
632	20230728	091700	50737051	1547	1550	1550	1547	338
633	20230728	091600	50213521	1546	1546	1546	1546	0
634	20230728	091500	50213521	1546	1545	1546	1545	3041
635	20230728	091400	45515175	1544	1544	1544	1544	0
636	20230728	091300	45515175	1544	1555	1556	1544	3825
637	20230728	091200	39586360	1541	1554	1554	1541	1605
638	20230728	091100	37092539	1550	1550	1550	1550	0
639	20230728	091000	37092539	1550	1548	1550	1548	2228
640	20230728	090900	33641774	1548	1540	1548	1540	240
641	20230728	090800	33270574	1549	1549	1550	1549	1631
642	20230728	090700	30744150	1540	1537	1540	1537	349
643	20230728	090600	30206974	1538	1532	1538	1532	41
644	20230728	090500	30144156	1533	1533	1533	1533	0
645	20230728	090400	30144156	1533	1532	1533	1532	1898
646	20230728	090300	27235139	1533	1533	1533	1533	63
647	20230728	090200	27138560	1523	1530	1530	1523	2050
648	20230728	090100	24015254	1531	1550	1550	1531	3155
649	20230728	090000	19175050	1550	1550	1550	1550	12371