KissMeData/038540/min/candle-20230727.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230727	191200	1047419955	4165	4165	4165	4165	8502
3	20230727	191100	1047419955	4165	4165	4165	4165	0
4	20230727	191000	1047419955	4165	4165	4165	4165	0
5	20230727	190900	1047419955	4165	4165	4165	4165	0
6	20230727	190800	1047419955	4165	4165	4165	4165	0
7	20230727	190700	1047419955	4165	4165	4165	4165	0
8	20230727	190600	1047419955	4165	4165	4165	4165	0
9	20230727	190500	1047419955	4165	4165	4165	4165	0
10	20230727	190400	1047419955	4165	4165	4165	4165	0
11	20230727	190300	1047419955	4165	4165	4165	4165	0
12	20230727	190200	1047419955	4165	4165	4165	4165	0
13	20230727	190100	1047419955	4165	4165	4165	4165	0
14	20230727	190000	1047419955	4165	4165	4165	4165	0
15	20230727	185900	1047419955	4165	4165	4165	4165	0
16	20230727	185800	1047419955	4165	4165	4165	4165	0
17	20230727	185700	1047419955	4165	4165	4165	4165	0
18	20230727	185600	1047419955	4165	4165	4165	4165	0
19	20230727	185500	1047419955	4165	4165	4165	4165	0
20	20230727	185400	1047419955	4165	4165	4165	4165	0
21	20230727	185300	1047419955	4165	4165	4165	4165	0
22	20230727	185200	1047419955	4165	4165	4165	4165	0
23	20230727	185100	1047419955	4165	4165	4165	4165	0
24	20230727	185000	1047419955	4165	4165	4165	4165	0
25	20230727	184900	1047419955	4165	4165	4165	4165	0
26	20230727	184800	1047419955	4165	4165	4165	4165	0
27	20230727	184700	1047419955	4165	4165	4165	4165	0
28	20230727	184600	1047419955	4165	4165	4165	4165	0
29	20230727	184500	1047419955	4165	4165	4165	4165	0
30	20230727	184400	1047419955	4165	4165	4165	4165	0
31	20230727	184300	1047419955	4165	4165	4165	4165	0
32	20230727	184200	1047419955	4165	4165	4165	4165	8502
33	20230727	184100	1047419955	4165	4165	4165	4165	0
34	20230727	184000	1047419955	4165	4165	4165	4165	0
35	20230727	183900	1047419955	4165	4165	4165	4165	0
36	20230727	183800	1047419955	4165	4165	4165	4165	0
37	20230727	183700	1047419955	4165	4165	4165	4165	0
38	20230727	183600	1047419955	4165	4165	4165	4165	0
39	20230727	183500	1047419955	4165	4165	4165	4165	0
40	20230727	183400	1047419955	4165	4165	4165	4165	0
41	20230727	183300	1047419955	4165	4165	4165	4165	0
42	20230727	183200	1047419955	4165	4165	4165	4165	0
43	20230727	183100	1047419955	4165	4165	4165	4165	0
44	20230727	183000	1047419955	4165	4165	4165	4165	0
45	20230727	182900	1047419955	4165	4165	4165	4165	0
46	20230727	182800	1047419955	4165	4165	4165	4165	0
47	20230727	182700	1047419955	4165	4165	4165	4165	0
48	20230727	182600	1047419955	4165	4165	4165	4165	0
49	20230727	182500	1047419955	4165	4165	4165	4165	0
50	20230727	182400	1047419955	4165	4165	4165	4165	0
51	20230727	182300	1047419955	4165	4165	4165	4165	0
52	20230727	182200	1047419955	4165	4165	4165	4165	0
53	20230727	182100	1047419955	4165	4165	4165	4165	0
54	20230727	182000	1047419955	4165	4165	4165	4165	0
55	20230727	181900	1047419955	4165	4165	4165	4165	0
56	20230727	181800	1047419955	4165	4165	4165	4165	0
57	20230727	181700	1047419955	4165	4165	4165	4165	0
58	20230727	181600	1047419955	4165	4165	4165	4165	0
59	20230727	181500	1047419955	4165	4165	4165	4165	0
60	20230727	181400	1047419955	4165	4165	4165	4165	0
61	20230727	181300	1047419955	4165	4165	4165	4165	0
62	20230727	181200	1047419955	4165	4165	4165	4165	8502
63	20230727	181100	1047419955	4165	4165	4165	4165	0
64	20230727	181000	1047419955	4165	4165	4165	4165	0
65	20230727	180900	1047419955	4165	4165	4165	4165	0
66	20230727	180800	1047419955	4165	4165	4165	4165	0
67	20230727	180700	1047419955	4165	4165	4165	4165	0
68	20230727	180600	1047419955	4165	4165	4165	4165	0
69	20230727	180500	1047419955	4165	4165	4165	4165	0
70	20230727	180400	1047419955	4165	4165	4165	4165	0
71	20230727	180300	1047419955	4165	4165	4165	4165	0
72	20230727	180200	1047419955	4165	4165	4165	4165	0
73	20230727	180100	1047419955	4165	4165	4165	4165	0
74	20230727	180000	1047419955	4165	4165	4165	4165	0
75	20230727	175900	1047419955	4165	4165	4165	4165	0
76	20230727	175800	1047419955	4165	4165	4165	4165	0
77	20230727	175700	1047419955	4165	4165	4165	4165	0
78	20230727	175600	1047419955	4165	4165	4165	4165	0
79	20230727	175500	1047419955	4165	4165	4165	4165	0
80	20230727	175400	1047419955	4165	4165	4165	4165	0
81	20230727	175300	1047419955	4165	4165	4165	4165	0
82	20230727	175200	1047419955	4165	4165	4165	4165	0
83	20230727	175100	1047419955	4165	4165	4165	4165	0
84	20230727	175000	1047419955	4165	4165	4165	4165	0
85	20230727	174900	1047419955	4165	4165	4165	4165	0
86	20230727	174800	1047419955	4165	4165	4165	4165	0
87	20230727	174700	1047419955	4165	4165	4165	4165	0
88	20230727	174600	1047419955	4165	4165	4165	4165	0
89	20230727	174500	1047419955	4165	4165	4165	4165	0
90	20230727	174400	1047419955	4165	4165	4165	4165	0
91	20230727	174300	1047419955	4165	4165	4165	4165	0
92	20230727	174200	1047419955	4165	4165	4165	4165	8502
93	20230727	174100	1047419955	4165	4165	4165	4165	0
94	20230727	174000	1047419955	4165	4165	4165	4165	0
95	20230727	173900	1047419955	4165	4165	4165	4165	0
96	20230727	173800	1047419955	4165	4165	4165	4165	0
97	20230727	173700	1047419955	4165	4165	4165	4165	0
98	20230727	173600	1047419955	4165	4165	4165	4165	0
99	20230727	173500	1047419955	4165	4165	4165	4165	0
100	20230727	173400	1047419955	4165	4165	4165	4165	0
101	20230727	173300	1047419955	4165	4165	4165	4165	0
102	20230727	173200	1047419955	4165	4165	4165	4165	0
103	20230727	173100	1047419955	4165	4165	4165	4165	0
104	20230727	173000	1047419955	4165	4165	4165	4165	0
105	20230727	172900	1047419955	4165	4165	4165	4165	0
106	20230727	172800	1047419955	4165	4165	4165	4165	0
107	20230727	172700	1047419955	4165	4165	4165	4165	0
108	20230727	172600	1047419955	4165	4165	4165	4165	0
109	20230727	172500	1047419955	4165	4165	4165	4165	0
110	20230727	172400	1047419955	4165	4165	4165	4165	0
111	20230727	172300	1047419955	4165	4165	4165	4165	0
112	20230727	172200	1047419955	4165	4165	4165	4165	0
113	20230727	172100	1047419955	4165	4165	4165	4165	0
114	20230727	172000	1047419955	4165	4165	4165	4165	0
115	20230727	171900	1047419955	4165	4165	4165	4165	0
116	20230727	171800	1047419955	4165	4165	4165	4165	0
117	20230727	171700	1047419955	4165	4165	4165	4165	0
118	20230727	171600	1047419955	4165	4165	4165	4165	0
119	20230727	171500	1047419955	4165	4165	4165	4165	0
120	20230727	171400	1047419955	4165	4165	4165	4165	0
121	20230727	171300	1047419955	4165	4165	4165	4165	0
122	20230727	171200	1047419955	4165	4165	4165	4165	8502
123	20230727	171100	1047419955	4165	4165	4165	4165	0
124	20230727	171000	1047419955	4165	4165	4165	4165	0
125	20230727	170900	1047419955	4165	4165	4165	4165	0
126	20230727	170800	1047419955	4165	4165	4165	4165	0
127	20230727	170700	1047419955	4165	4165	4165	4165	0
128	20230727	170600	1047419955	4165	4165	4165	4165	0
129	20230727	170500	1047419955	4165	4165	4165	4165	0
130	20230727	170400	1047419955	4165	4165	4165	4165	0
131	20230727	170300	1047419955	4165	4165	4165	4165	0
132	20230727	170200	1047419955	4165	4165	4165	4165	0
133	20230727	170100	1047419955	4165	4165	4165	4165	0
134	20230727	170000	1047419955	4165	4165	4165	4165	0
135	20230727	165900	1047419955	4165	4165	4165	4165	0
136	20230727	165800	1047419955	4165	4165	4165	4165	0
137	20230727	165700	1047419955	4165	4165	4165	4165	0
138	20230727	165600	1047419955	4165	4165	4165	4165	0
139	20230727	165500	1047419955	4165	4165	4165	4165	0
140	20230727	165400	1047419955	4165	4165	4165	4165	0
141	20230727	165300	1047419955	4165	4165	4165	4165	0
142	20230727	165200	1047419955	4165	4165	4165	4165	0
143	20230727	165100	1047419955	4165	4165	4165	4165	0
144	20230727	165000	1047419955	4165	4165	4165	4165	0
145	20230727	164900	1047419955	4165	4165	4165	4165	0
146	20230727	164800	1047419955	4165	4165	4165	4165	0
147	20230727	164700	1047419955	4165	4165	4165	4165	0
148	20230727	164600	1047419955	4165	4165	4165	4165	0
149	20230727	164500	1047419955	4165	4165	4165	4165	0
150	20230727	164400	1047419955	4165	4165	4165	4165	0
151	20230727	164300	1047419955	4165	4165	4165	4165	0
152	20230727	164200	1047419955	4165	4165	4165	4165	8502
153	20230727	164100	1047419955	4165	4165	4165	4165	0
154	20230727	164000	1047419955	4165	4165	4165	4165	0
155	20230727	163900	1047419955	4165	4165	4165	4165	0
156	20230727	163800	1047419955	4165	4165	4165	4165	0
157	20230727	163700	1047419955	4165	4165	4165	4165	0
158	20230727	163600	1047419955	4165	4165	4165	4165	0
159	20230727	163500	1047419955	4165	4165	4165	4165	0
160	20230727	163400	1047419955	4165	4165	4165	4165	0
161	20230727	163300	1047419955	4165	4165	4165	4165	0
162	20230727	163200	1047419955	4165	4165	4165	4165	0
163	20230727	163100	1047419955	4165	4165	4165	4165	0
164	20230727	163000	1047419955	4165	4165	4165	4165	0
165	20230727	162900	1047419955	4165	4165	4165	4165	0
166	20230727	162800	1047419955	4165	4165	4165	4165	0
167	20230727	162700	1047419955	4165	4165	4165	4165	0
168	20230727	162600	1047419955	4165	4165	4165	4165	0
169	20230727	162500	1047419955	4165	4165	4165	4165	0
170	20230727	162400	1047419955	4165	4165	4165	4165	0
171	20230727	162300	1047419955	4165	4165	4165	4165	0
172	20230727	162200	1047419955	4165	4165	4165	4165	0
173	20230727	162100	1047419955	4165	4165	4165	4165	0
174	20230727	162000	1047419955	4165	4165	4165	4165	0
175	20230727	161900	1047419955	4165	4165	4165	4165	0
176	20230727	161800	1047419955	4165	4165	4165	4165	0
177	20230727	161700	1047419955	4165	4165	4165	4165	0
178	20230727	161600	1047419955	4165	4165	4165	4165	0
179	20230727	161500	1047419955	4165	4165	4165	4165	0
180	20230727	161400	1047419955	4165	4165	4165	4165	0
181	20230727	161300	1047419955	4165	4165	4165	4165	0
182	20230727	161200	1047419955	4165	4165	4165	4165	8502
183	20230727	161100	1047419955	4165	4165	4165	4165	0
184	20230727	161000	1047419955	4165	4165	4165	4165	0
185	20230727	160900	1047419955	4165	4165	4165	4165	0
186	20230727	160800	1047419955	4165	4165	4165	4165	0
187	20230727	160700	1047419955	4165	4165	4165	4165	0
188	20230727	160600	1047419955	4165	4165	4165	4165	0
189	20230727	160500	1047419955	4165	4165	4165	4165	0
190	20230727	160400	1047419955	4165	4165	4165	4165	0
191	20230727	160300	1047419955	4165	4165	4165	4165	0
192	20230727	160200	1047419955	4165	4165	4165	4165	0
193	20230727	160100	1047419955	4165	4165	4165	4165	0
194	20230727	160000	1047419955	4165	4165	4165	4165	0
195	20230727	155900	1047419955	4165	4165	4165	4165	0
196	20230727	155800	1047419955	4165	4165	4165	4165	0
197	20230727	155700	1047419955	4165	4165	4165	4165	0
198	20230727	155600	1047419955	4165	4165	4165	4165	0
199	20230727	155500	1047419955	4165	4165	4165	4165	0
200	20230727	155400	1047419955	4165	4165	4165	4165	0
201	20230727	155300	1047419955	4165	4165	4165	4165	0
202	20230727	155200	1047419955	4165	4165	4165	4165	0
203	20230727	155100	1047419955	4165	4165	4165	4165	0
204	20230727	155000	1047419955	4165	4165	4165	4165	0
205	20230727	154900	1047419955	4165	4165	4165	4165	0
206	20230727	154800	1047419955	4165	4165	4165	4165	0
207	20230727	154700	1047419955	4165	4165	4165	4165	0
208	20230727	154600	1047419955	4165	4165	4165	4165	0
209	20230727	154500	1047419955	4165	4165	4165	4165	0
210	20230727	154400	1047419955	4165	4165	4165	4165	0
211	20230727	154300	1047419955	4165	4165	4165	4165	0
212	20230727	154200	1047419955	4165	4165	4165	4165	8502
213	20230727	154100	1047419955	4165	4165	4165	4165	0
214	20230727	154000	1047419955	4165	4165	4165	4165	0
215	20230727	153900	1047419955	4165	4165	4165	4165	0
216	20230727	153800	1047419955	4165	4165	4165	4165	0
217	20230727	153700	1047419955	4165	4165	4165	4165	0
218	20230727	153600	1047419955	4165	4165	4165	4165	0
219	20230727	153500	1047419955	4165	4165	4165	4165	0
220	20230727	153400	1047419955	4165	4165	4165	4165	0
221	20230727	153300	1047419955	4165	4165	4165	4165	0
222	20230727	153200	1047419955	4165	4165	4165	4165	0
223	20230727	153100	1047419955	4165	4165	4165	4165	0
224	20230727	153000	1047419955	4165	4165	4165	4165	8502
225	20230727	152900	1012009125	4155	4155	4155	4155	0
226	20230727	152800	1012009125	4155	4155	4155	4155	0
227	20230727	152700	1012009125	4155	4155	4155	4155	0
228	20230727	152600	1012009125	4155	4155	4155	4155	0
229	20230727	152500	1012009125	4155	4155	4155	4155	0
230	20230727	152400	1012009125	4155	4155	4155	4155	0
231	20230727	152300	1012009125	4155	4155	4155	4155	0
232	20230727	152200	1012009125	4155	4155	4155	4155	0
233	20230727	152100	1012009125	4155	4155	4155	4155	0
234	20230727	152000	1012009125	4155	4155	4155	4155	0
235	20230727	151900	1012009125	4155	4155	4160	4150	1328
236	20230727	151800	1006489645	4155	4155	4160	4150	1149
237	20230727	151700	1001715595	4160	4160	4160	4155	447
238	20230727	151600	999856105	4160	4155	4165	4155	881
239	20230727	151500	996190750	4155	4160	4165	4120	1562
240	20230727	151400	989693085	4160	4160	4160	4160	171
241	20230727	151300	988981725	4160	4160	4160	4160	3276
242	20230727	151200	975353565	4160	4155	4160	4155	725
243	20230727	151100	972338965	4155	4165	4165	4115	1324
244	20230727	151000	966835095	4165	4115	4170	4115	749
245	20230727	150900	963715600	4160	4165	4170	4115	1522
246	20230727	150800	957381055	4155	4130	4175	4110	6531
247	20230727	150700	930297255	4105	4105	4105	4105	209
248	20230727	150600	929439310	4105	4105	4105	4085	105
249	20230727	150500	929008325	4080	4095	4125	4080	1839
250	20230727	150400	921477610	4095	4125	4125	4075	1558
251	20230727	150300	915127420	4125	4120	4125	4085	414
252	20230727	150200	913421870	4120	4095	4120	4095	379
253	20230727	150100	911860465	4095	4095	4125	4095	1115
254	20230727	150000	907294510	4095	4120	4125	4095	321
255	20230727	145900	905970895	4095	4120	4120	4095	24
256	20230727	145800	905872165	4120	4125	4130	4095	413
257	20230727	145700	904168695	4125	4125	4125	4125	5
258	20230727	145600	904148070	4125	4095	4125	4090	914
259	20230727	145500	900380330	4090	4115	4115	4090	209
260	20230727	145400	899520445	4115	4095	4120	4090	1132
261	20230727	145300	894881730	4125	4120	4125	4120	387
262	20230727	145200	893287175	4130	4130	4130	4130	1
263	20230727	145100	893283045	4115	4085	4115	4085	825
264	20230727	145000	889896095	4090	4090	4090	4090	0
265	20230727	144900	889896095	4090	4090	4090	4090	0
266	20230727	144800	889896095	4090	4090	4090	4090	210
267	20230727	144700	889037195	4085	4070	4085	4055	1350
268	20230727	144600	883541875	4095	4090	4095	4065	2204
269	20230727	144500	874557345	4135	4115	4135	4115	946
270	20230727	144400	870650815	4095	4095	4095	4095	54
271	20230727	144300	870429685	4135	4135	4135	4135	29
272	20230727	144200	870309770	4140	4140	4140	4140	0
273	20230727	144100	870309770	4140	4135	4140	4135	100
274	20230727	144000	869896265	4130	4130	4130	4130	0
275	20230727	143900	869896265	4130	4110	4130	4105	276
276	20230727	143800	868757095	4110	4100	4110	4070	171
277	20230727	143700	868060095	4100	4095	4100	4095	102
278	20230727	143600	867642345	4095	4095	4095	4095	19
279	20230727	143500	867564540	4100	4110	4110	4100	91
280	20230727	143400	867190965	4110	4110	4110	4110	14
281	20230727	143300	867133425	4110	4110	4110	4110	57
282	20230727	143200	866899155	4070	4115	4115	4070	81
283	20230727	143100	866569440	4115	4080	4115	4080	141
284	20230727	143000	865992025	4130	4130	4130	4130	0
285	20230727	142900	865992025	4130	4110	4135	4110	406
286	20230727	142800	864318035	4110	4110	4110	4110	0
287	20230727	142700	864318035	4110	4120	4120	4080	167
288	20230727	142600	863636575	4110	4110	4110	4110	0
289	20230727	142500	863636575	4110	4110	4110	4110	0
290	20230727	142400	863636575	4110	4110	4110	4110	206
291	20230727	142300	862789915	4065	4085	4085	4065	282
292	20230727	142200	861640605	4100	4100	4100	4100	0
293	20230727	142100	861640605	4100	4100	4100	4100	0
294	20230727	142000	861640605	4100	4100	4100	4100	4
295	20230727	141900	861624205	4100	4070	4105	4070	287
296	20230727	141800	860452825	4120	4120	4120	4120	0
297	20230727	141700	860452825	4120	4120	4120	4120	171
298	20230727	141600	859748305	4075	4075	4075	4075	0
299	20230727	141500	859748305	4075	4075	4075	4075	81
300	20230727	141400	859418230	4130	4135	4140	4130	290
301	20230727	141300	858219485	4135	4135	4135	4135	0
302	20230727	141200	858219485	4135	4095	4135	4095	3
303	20230727	141100	858207125	4065	4065	4080	4065	484
304	20230727	141000	856237695	4095	4090	4095	4090	209
305	20230727	140900	855382865	4065	4060	4095	4060	304
306	20230727	140800	854142540	4085	4060	4085	4060	11
307	20230727	140700	854097855	4060	4085	4090	4050	704
308	20230727	140600	851236445	4070	4085	4090	4055	169
309	20230727	140500	850548650	4085	4085	4085	4055	405
310	20230727	140400	848899840	4085	4070	4085	4055	228
311	20230727	140300	847972285	4080	4100	4100	4065	629
312	20230727	140200	845409075	4100	4100	4100	4100	181
313	20230727	140100	844666975	4110	4105	4110	4105	1006
314	20230727	140000	840536950	4100	4105	4105	4100	138
315	20230727	135900	839970565	4105	4105	4105	4105	8
316	20230727	135800	839937725	4115	4100	4115	4100	28
317	20230727	135700	839822670	4120	4100	4120	4100	21
318	20230727	135600	839736550	4100	4125	4125	4090	853
319	20230727	135500	836238915	4100	4100	4100	4100	10
320	20230727	135400	836197915	4100	4100	4100	4100	21
321	20230727	135300	836111815	4105	4100	4105	4100	471
322	20230727	135200	834178405	4100	4100	4100	4100	11
323	20230727	135100	834133305	4100	4105	4105	4100	31
324	20230727	135000	834006150	4105	4110	4135	4100	554
325	20230727	134900	831722315	4110	4115	4115	4105	80
326	20230727	134800	831393355	4105	4110	4125	4100	118
327	20230727	134700	830907205	4110	4095	4110	4095	441
328	20230727	134600	829099090	4095	4095	4095	4095	181
329	20230727	134500	828357895	4095	4095	4140	4095	23
330	20230727	134400	828263620	4090	4090	4090	4090	9
331	20230727	134300	828226810	4090	4090	4090	4090	11
332	20230727	134200	828181820	4090	4090	4145	4090	101
333	20230727	134100	827764355	4140	4090	4140	4090	10
334	20230727	134000	827723405	4090	4090	4090	4090	11
335	20230727	133900	827678415	4085	4085	4125	4085	181
336	20230727	133800	826932590	4125	4125	4125	4085	12
337	20230727	133700	826883450	4085	4085	4085	4085	11
338	20230727	133600	826838515	4090	4115	4115	4090	556
339	20230727	133500	824557290	4115	4120	4120	4115	549
340	20230727	133400	822297390	4120	4135	4135	4120	133
341	20230727	133300	821749415	4120	4135	4135	4120	73
342	20230727	133200	821447695	4135	4135	4135	4135	80
343	20230727	133100	821116895	4135	4135	4135	4135	0
344	20230727	133000	821116895	4135	4135	4135	4135	8
345	20230727	132900	821083815	4165	4135	4165	4135	8
346	20230727	132800	821050705	4165	4135	4165	4135	8
347	20230727	132700	821017595	4160	4160	4160	4160	534
348	20230727	132600	818796155	4160	4160	4165	4160	286
349	20230727	132500	817605525	4160	4160	4160	4160	207
350	20230727	132400	816744405	4160	4165	4165	4160	8
351	20230727	132300	816711120	4160	4160	4160	4160	14
352	20230727	132200	816652880	4165	4160	4165	4160	9
353	20230727	132100	816615435	4160	4160	4160	4160	75
354	20230727	132000	816303435	4145	4135	4145	4135	507
355	20230727	131900	814201990	4160	4160	4160	4160	177
356	20230727	131800	813465670	4160	4160	4160	4160	105
357	20230727	131700	813028870	4160	4160	4160	4160	14
358	20230727	131600	812970630	4160	4160	4160	4150	135
359	20230727	131500	812409110	4160	4160	4160	4160	880
360	20230727	131400	808748310	4160	4160	4160	4160	7
361	20230727	131300	808719190	4160	4160	4160	4160	386
362	20230727	131200	807113430	4155	4155	4155	4155	7
363	20230727	131100	807084345	4155	4140	4155	4140	370
364	20230727	131000	805547100	4140	4140	4140	4140	7
365	20230727	130900	805518120	4140	4140	4140	4140	8
366	20230727	130800	805485000	4155	4155	4155	4140	201
367	20230727	130700	804649950	4155	4155	4155	4140	735
368	20230727	130600	801596265	4155	4155	4160	4155	168
369	20230727	130500	800897620	4155	4115	4155	4115	416
370	20230727	130400	799169920	4155	4155	4160	4120	1106
371	20230727	130300	794575060	4155	4115	4155	4115	66
372	20230727	130200	794301150	4155	4160	4160	4115	223
373	20230727	130100	793383110	4160	4165	4165	4115	194
374	20230727	130000	792577245	4165	4125	4165	4125	82
375	20230727	125900	792236200	4165	4115	4165	4115	579
376	20230727	125800	789825405	4160	4160	4165	4115	32
377	20230727	125700	789692595	4105	4150	4155	4105	248
378	20230727	125600	788662705	4105	4105	4105	4105	8
379	20230727	125500	788629865	4155	4150	4160	4110	42
380	20230727	125400	788455510	4100	4160	4160	4100	249
381	20230727	125300	787420090	4160	4090	4160	4090	479
382	20230727	125200	785432505	4140	4090	4140	4090	93
383	20230727	125100	785048255	4090	4090	4090	4090	7
384	20230727	125000	785019625	4135	4095	4135	4090	213
385	20230727	124900	784147390	4130	4095	4130	4095	375
386	20230727	124800	782610845	4140	4140	4140	4140	89
387	20230727	124700	782242385	4140	4135	4140	4135	102
388	20230727	124600	781820540	4095	4095	4135	4095	19
389	20230727	124500	781742555	4130	4090	4130	4090	18
390	20230727	124400	781668530	4110	4110	4110	4110	7
391	20230727	124300	781639760	4135	4135	4135	4085	309
392	20230727	124200	780371210	4095	4140	4140	4095	120
393	20230727	124100	779875285	4135	4135	4135	4135	9
394	20230727	124000	779838070	4135	4140	4145	4110	312
395	20230727	123900	778550630	4140	4140	4140	4140	7
396	20230727	123800	778521650	4145	4140	4145	4140	11
397	20230727	123700	778476090	4140	4140	4140	4140	8
398	20230727	123600	778442970	4140	4145	4145	4140	139
399	20230727	123500	777866850	4140	4140	4140	4140	8
400	20230727	123400	777833730	4140	4140	4145	4140	15
401	20230727	123300	777771625	4140	4140	4140	4140	7
402	20230727	123200	777742645	4145	4165	4165	4065	1636
403	20230727	123100	771047460	4165	4165	4170	4165	621
404	20230727	123000	768459990	4150	4150	4150	4150	8
405	20230727	122900	768426790	4150	4150	4150	4150	262
406	20230727	122800	767339490	4155	4155	4155	4155	0
407	20230727	122700	767339490	4155	4155	4155	4155	10
408	20230727	122600	767297940	4155	4155	4155	4155	112
409	20230727	122500	766832580	4160	4160	4160	4160	0
410	20230727	122400	766832580	4160	4160	4160	4160	1
411	20230727	122300	766828420	4170	4170	4170	4170	131
412	20230727	122200	766282150	4170	4145	4170	4145	351
413	20230727	122100	764819875	4170	4170	4175	4160	1156
414	20230727	122000	759998725	4170	4165	4170	4165	1343
415	20230727	121900	754402130	4165	4165	4165	4165	80
416	20230727	121800	754068930	4165	4165	4165	4165	0
417	20230727	121700	754068930	4165	4165	4165	4165	1
418	20230727	121600	754064765	4160	4165	4165	4160	1615
419	20230727	121500	747338570	4170	4165	4170	4165	1005
420	20230727	121400	743147725	4170	4175	4175	4170	1949
421	20230727	121300	735014875	4175	4170	4175	4140	246
422	20230727	121200	733989105	4175	4175	4175	4170	564
423	20230727	121100	731634410	4175	4175	4175	4170	912
424	20230727	121000	727829360	4150	4145	4150	4145	93
425	20230727	120900	727443670	4180	4170	4180	4170	1069
426	20230727	120800	722980895	4140	4155	4165	4140	971
427	20230727	120700	718945180	4140	4135	4150	4055	1170
428	20230727	120600	714117655	4130	4130	4130	4130	0
429	20230727	120500	714117655	4130	4130	4130	4130	50
430	20230727	120400	713911155	4145	4130	4145	4130	888
431	20230727	120300	710234420	4130	4130	4130	4130	0
432	20230727	120200	710234420	4130	4090	4130	4085	649
433	20230727	120100	707566335	4100	4120	4125	4100	592
434	20230727	120000	705129910	4120	4120	4120	4120	210
435	20230727	115900	704264710	4120	4110	4120	4110	639
436	20230727	115800	701636250	4120	4120	4120	4120	0
437	20230727	115700	701636250	4120	4120	4120	4120	0
438	20230727	115600	701636250	4120	4120	4120	4120	2
439	20230727	115500	701628010	4115	4075	4115	4075	384
440	20230727	115400	700048695	4115	4075	4115	4075	164
441	20230727	115300	699380355	4115	4115	4115	4115	0
442	20230727	115200	699380355	4115	4115	4115	4115	1
443	20230727	115100	699376240	4070	4115	4115	4070	84
444	20230727	115000	699034315	4065	4075	4075	4065	395
445	20230727	114900	697426710	4080	4090	4090	4080	40
446	20230727	114800	697263480	4085	4095	4095	4085	261
447	20230727	114700	696196395	4125	4125	4125	4125	201
448	20230727	114600	695367270	4120	4105	4120	4105	422
449	20230727	114500	693629520	4120	4090	4120	4070	240
450	20230727	114400	692642070	4120	4120	4120	4090	71
451	20230727	114300	692351590	4100	4120	4120	4100	1007
452	20230727	114200	688210350	4125	4110	4125	4110	283
453	20230727	114100	687045435	4125	4125	4125	4125	1
454	20230727	114000	687041310	4125	4125	4125	4125	2
455	20230727	113900	687033060	4120	4120	4120	4120	0
456	20230727	113800	687033060	4120	4120	4120	4120	0
457	20230727	113700	687033060	4120	4100	4120	4100	4263
458	20230727	113600	669544950	4100	4095	4100	4095	645
459	20230727	113500	666900920	4095	4090	4095	4090	173
460	20230727	113400	666193310	4090	4070	4090	4070	2
461	20230727	113300	666185150	4070	4070	4070	4070	62
462	20230727	113200	665932810	4070	4070	4070	4070	202
463	20230727	113100	665110670	4070	4070	4070	4070	68
464	20230727	113000	664833910	4080	4090	4090	4080	70
465	20230727	112900	664547660	4090	4090	4090	4090	55
466	20230727	112800	664322710	4095	4095	4095	4095	1
467	20230727	112700	664318615	4070	4075	4075	4070	354
468	20230727	112600	662876685	4095	4095	4100	4095	456
469	20230727	112500	661009355	4100	4100	4100	4100	334
470	20230727	112400	659639955	4100	4095	4100	4095	651
471	20230727	112300	656974105	4100	4090	4100	4090	422
472	20230727	112200	655248115	4085	4085	4085	4085	55
473	20230727	112100	655023440	4090	4090	4090	4090	1
474	20230727	112000	655019350	4090	4090	4090	4090	0
475	20230727	111900	655019350	4090	4090	4090	4090	1
476	20230727	111800	655015260	4085	4085	4085	4085	0
477	20230727	111700	655015260	4085	4085	4085	4085	0
478	20230727	111600	655015260	4085	4085	4090	4085	287
479	20230727	111500	653842480	4090	4085	4090	4085	259
480	20230727	111400	652784445	4080	4080	4080	4080	166
481	20230727	111300	652107165	4090	4090	4090	4090	0
482	20230727	111200	652107165	4090	4090	4090	4090	1
483	20230727	111100	652103075	4090	4065	4105	4065	2673
484	20230727	111000	641213680	4060	4060	4060	4060	0
485	20230727	110900	641213680	4060	4060	4060	4035	353
486	20230727	110800	639780525	4065	4060	4065	4060	43
487	20230727	110700	639605935	4025	4030	4030	4025	162
488	20230727	110600	638953685	4065	4035	4065	4030	245
489	20230727	110500	637966030	4060	4060	4065	4060	1354
490	20230727	110400	632468530	4060	4060	4060	4060	98
491	20230727	110300	632070650	4060	4050	4060	4030	192
492	20230727	110200	631295560	4060	4060	4060	4060	469
493	20230727	110100	629391420	4060	4065	4065	4060	422
494	20230727	110000	627676490	4065	4035	4065	4035	2910
495	20230727	105900	615921290	4035	4035	4035	4035	1
496	20230727	105800	615917255	4025	4025	4025	4025	0
497	20230727	105700	615917255	4025	4020	4025	4020	177
498	20230727	105600	615205280	4020	4025	4025	4020	17
499	20230727	105500	615136925	4020	4020	4020	4020	1
500	20230727	105400	615132905	4020	4020	4020	4020	80
501	20230727	105300	614811305	4025	4025	4025	4025	3
502	20230727	105200	614799230	4000	4020	4025	4000	947
503	20230727	105100	610993880	4020	4020	4020	4020	0
504	20230727	105000	610993880	4020	4020	4020	4020	0
505	20230727	104900	610993880	4020	4020	4020	4020	0
506	20230727	104800	610993880	4020	4020	4020	4020	0
507	20230727	104700	610993880	4020	4020	4020	4020	0
508	20230727	104600	610993880	4020	4020	4020	4020	0
509	20230727	104500	610993880	4020	3995	4020	3995	30
510	20230727	104400	610873480	3995	4030	4030	3995	278
511	20230727	104300	609755645	4030	3995	4030	3995	291
512	20230727	104200	608583405	4020	3995	4020	3995	330
513	20230727	104100	607261235	3995	4005	4010	3995	132
514	20230727	104000	606732480	4005	4005	4005	4005	160
515	20230727	103900	606091680	3995	4015	4015	3995	49
516	20230727	103800	605895250	3995	4000	4025	3990	660
517	20230727	103700	603258925	4000	4010	4010	3995	1112
518	20230727	103600	598806875	4010	4010	4010	4010	128
519	20230727	103500	598293595	4010	4010	4015	4010	258
520	20230727	103400	597257805	4015	4040	4040	4010	210
521	20230727	103300	596414670	4010	4010	4010	4010	16
522	20230727	103200	596350510	4010	4010	4010	4010	16
523	20230727	103100	596286350	4010	4040	4040	4010	11
524	20230727	103000	596242150	4010	4010	4040	4010	23
525	20230727	102900	596149710	4010	4010	4010	4010	16
526	20230727	102800	596085550	4030	4010	4030	4010	507
527	20230727	102700	594042500	4010	4010	4015	4010	79
528	20230727	102600	593725395	4010	4030	4030	4005	18
529	20230727	102500	593653215	4030	4000	4030	4000	318
530	20230727	102400	592375635	4025	4025	4025	4025	38
531	20230727	102300	592222685	4025	4020	4025	4005	264
532	20230727	102200	591161045	4020	4005	4025	4005	17
533	20230727	102100	591092800	4005	4025	4030	4005	194
534	20230727	102000	590311785	4025	4030	4030	4005	116
535	20230727	101900	589845175	4000	4015	4045	4000	20441
536	20230727	101800	508022660	4015	4010	4025	4010	480
537	20230727	101700	506090860	4025	4030	4030	4025	207
538	20230727	101600	505256655	4030	4050	4050	4030	705
539	20230727	101500	502403325	4050	4045	4055	4045	760
540	20230727	101400	499327160	4050	4050	4050	4050	129
541	20230727	101300	498804710	4050	4050	4060	4050	2523
542	20230727	101200	488585110	4045	4035	4045	4035	316
543	20230727	101100	487309890	4035	4035	4035	4035	224
544	20230727	101000	486406050	4050	4050	4050	4050	0
545	20230727	100900	486406050	4050	4050	4050	4000	375
546	20230727	100800	484904450	4000	4035	4035	4000	454
547	20230727	100700	483086265	4040	4020	4040	4000	1475
548	20230727	100600	477157220	4025	4015	4025	4015	1225
549	20230727	100500	472233460	4015	4015	4015	4015	14
550	20230727	100400	472177250	4015	4010	4015	4010	1232
551	20230727	100300	467236640	4000	4000	4000	3995	86
552	20230727	100200	466892650	4010	4005	4010	3995	223
553	20230727	100100	466000325	4005	4005	4005	4005	51
554	20230727	100000	465796070	4005	3975	4010	3975	1562
555	20230727	095900	459577995	3980	3990	3990	3975	728
556	20230727	095800	456681010	3990	3990	3990	3980	188
557	20230727	095700	455931650	3990	3985	3990	3985	319
558	20230727	095600	454660040	4010	3985	4010	3985	210
559	20230727	095500	453821440	3980	3980	3985	3980	301
560	20230727	095400	452623160	3980	4010	4010	3980	2020
561	20230727	095300	444550505	4010	4010	4025	4005	370
562	20230727	095200	443067185	4010	4015	4025	4010	749
563	20230727	095100	440060585	4015	4020	4025	4010	276
564	20230727	095000	438952215	4025	4020	4025	4000	1046
565	20230727	094900	434762535	4025	4040	4040	4005	642
566	20230727	094800	432184345	4035	4035	4035	4020	797
567	20230727	094700	428977880	4035	4040	4040	4035	348
568	20230727	094600	427573590	4040	4050	4050	4030	177
569	20230727	094500	426858940	4025	4075	4075	4020	1640
570	20230727	094400	420219055	4055	4055	4075	4055	227
571	20230727	094300	419298490	4055	4055	4075	4050	348
572	20230727	094200	417887610	4055	4055	4060	4055	562
573	20230727	094100	415608685	4055	4055	4060	4055	409
574	20230727	094000	413948945	4060	4070	4070	4060	407
575	20230727	093900	412293385	4075	4075	4075	4075	296
576	20230727	093800	411087185	4090	4075	4090	4075	149
577	20230727	093700	410478675	4095	4100	4100	4075	337
578	20230727	093600	409103965	4100	4080	4100	4075	606
579	20230727	093500	406628545	4080	4095	4140	4075	766
580	20230727	093400	403500690	4090	4135	4135	4090	450
581	20230727	093300	401651275	4100	4100	4120	4100	164
582	20230727	093200	400978055	4100	4145	4145	4095	842
583	20230727	093100	397522915	4145	4105	4145	4105	434
584	20230727	093000	395730750	4140	4115	4140	4105	441
585	20230727	092900	393914505	4120	4120	4145	4120	353
586	20230727	092800	392457825	4115	4150	4150	4115	568
587	20230727	092700	390105210	4150	4120	4160	4120	272
588	20230727	092600	388982370	4120	4140	4140	4120	3104
589	20230727	092500	376166090	4150	4150	4170	4150	292
590	20230727	092400	374950910	4150	4135	4170	4135	848
591	20230727	092300	371427955	4135	4125	4135	4125	361
592	20230727	092200	369936820	4140	4125	4140	4110	2017
593	20230727	092100	361609665	4105	4105	4105	4100	377
594	20230727	092000	360062215	4105	4105	4105	4105	60
595	20230727	091900	359815915	4130	4120	4130	4090	3675
596	20230727	091800	344756155	4125	4135	4140	4095	700
597	20230727	091700	341866870	4125	4115	4125	4095	2041
598	20230727	091600	333481560	4110	4135	4140	4105	1282
599	20230727	091500	328207875	4135	4140	4180	4135	433
600	20230727	091400	326406910	4180	4150	4180	4130	1974
601	20230727	091300	318222995	4155	4180	4180	4155	1152
602	20230727	091200	313419135	4180	4175	4185	4155	1670
603	20230727	091100	306464470	4185	4310	4400	4150	18744
604	20230727	091000	227045205	4310	4450	4450	4230	14872
605	20230727	090900	161836615	4450	4245	4475	4235	15623
606	20230727	090800	93774310	4245	4315	4315	4245	6935
607	20230727	090700	63875470	4310	4310	4310	4310	0
608	20230727	090600	63875470	4310	4185	4310	4185	2594
609	20230727	090500	52885750	4180	4120	4180	4120	3457
610	20230727	090400	38513490	4120	4095	4120	4090	733
611	20230727	090300	35508125	4095	4065	4120	4040	3236
612	20230727	090200	22321565	4040	4015	4060	4015	664
613	20230727	090100	19634640	4065	4075	4075	3970	1862
614	20230727	090000	12058940	4090	3920	4090	3920	3076