KissMeData/355150/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	204400	824528760	2960	2960	2960	2960	10326
3	20230728	204300	824528760	2960	2960	2960	2960	0
4	20230728	204200	824528760	2960	2960	2960	2960	0
5	20230728	204100	824528760	2960	2960	2960	2960	0
6	20230728	204000	824528760	2960	2960	2960	2960	0
7	20230728	203900	824528760	2960	2960	2960	2960	0
8	20230728	203800	824528760	2960	2960	2960	2960	0
9	20230728	203700	824528760	2960	2960	2960	2960	0
10	20230728	203600	824528760	2960	2960	2960	2960	0
11	20230728	203500	824528760	2960	2960	2960	2960	0
12	20230728	203400	824528760	2960	2960	2960	2960	0
13	20230728	203300	824528760	2960	2960	2960	2960	0
14	20230728	203200	824528760	2960	2960	2960	2960	0
15	20230728	203100	824528760	2960	2960	2960	2960	0
16	20230728	203000	824528760	2960	2960	2960	2960	0
17	20230728	202900	824528760	2960	2960	2960	2960	0
18	20230728	202800	824528760	2960	2960	2960	2960	0
19	20230728	202700	824528760	2960	2960	2960	2960	0
20	20230728	202600	824528760	2960	2960	2960	2960	0
21	20230728	202500	824528760	2960	2960	2960	2960	0
22	20230728	202400	824528760	2960	2960	2960	2960	0
23	20230728	202300	824528760	2960	2960	2960	2960	0
24	20230728	202200	824528760	2960	2960	2960	2960	0
25	20230728	202100	824528760	2960	2960	2960	2960	0
26	20230728	202000	824528760	2960	2960	2960	2960	0
27	20230728	201900	824528760	2960	2960	2960	2960	0
28	20230728	201800	824528760	2960	2960	2960	2960	0
29	20230728	201700	824528760	2960	2960	2960	2960	0
30	20230728	201600	824528760	2960	2960	2960	2960	0
31	20230728	201500	824528760	2960	2960	2960	2960	0
32	20230728	201400	824528760	2960	2960	2960	2960	10326
33	20230728	201300	824528760	2960	2960	2960	2960	0
34	20230728	201200	824528760	2960	2960	2960	2960	0
35	20230728	201100	824528760	2960	2960	2960	2960	0
36	20230728	201000	824528760	2960	2960	2960	2960	0
37	20230728	200900	824528760	2960	2960	2960	2960	0
38	20230728	200800	824528760	2960	2960	2960	2960	0
39	20230728	200700	824528760	2960	2960	2960	2960	0
40	20230728	200600	824528760	2960	2960	2960	2960	0
41	20230728	200500	824528760	2960	2960	2960	2960	0
42	20230728	200400	824528760	2960	2960	2960	2960	0
43	20230728	200300	824528760	2960	2960	2960	2960	0
44	20230728	200200	824528760	2960	2960	2960	2960	0
45	20230728	200100	824528760	2960	2960	2960	2960	0
46	20230728	200000	824528760	2960	2960	2960	2960	0
47	20230728	195900	824528760	2960	2960	2960	2960	0
48	20230728	195800	824528760	2960	2960	2960	2960	0
49	20230728	195700	824528760	2960	2960	2960	2960	0
50	20230728	195600	824528760	2960	2960	2960	2960	0
51	20230728	195500	824528760	2960	2960	2960	2960	0
52	20230728	195400	824528760	2960	2960	2960	2960	0
53	20230728	195300	824528760	2960	2960	2960	2960	0
54	20230728	195200	824528760	2960	2960	2960	2960	0
55	20230728	195100	824528760	2960	2960	2960	2960	0
56	20230728	195000	824528760	2960	2960	2960	2960	0
57	20230728	194900	824528760	2960	2960	2960	2960	0
58	20230728	194800	824528760	2960	2960	2960	2960	0
59	20230728	194700	824528760	2960	2960	2960	2960	0
60	20230728	194600	824528760	2960	2960	2960	2960	0
61	20230728	194500	824528760	2960	2960	2960	2960	0
62	20230728	194400	824528760	2960	2960	2960	2960	10326
63	20230728	194300	824528760	2960	2960	2960	2960	0
64	20230728	194200	824528760	2960	2960	2960	2960	0
65	20230728	194100	824528760	2960	2960	2960	2960	0
66	20230728	194000	824528760	2960	2960	2960	2960	0
67	20230728	193900	824528760	2960	2960	2960	2960	0
68	20230728	193800	824528760	2960	2960	2960	2960	0
69	20230728	193700	824528760	2960	2960	2960	2960	0
70	20230728	193600	824528760	2960	2960	2960	2960	0
71	20230728	193500	824528760	2960	2960	2960	2960	0
72	20230728	193400	824528760	2960	2960	2960	2960	0
73	20230728	193300	824528760	2960	2960	2960	2960	0
74	20230728	193200	824528760	2960	2960	2960	2960	0
75	20230728	193100	824528760	2960	2960	2960	2960	0
76	20230728	193000	824528760	2960	2960	2960	2960	0
77	20230728	192900	824528760	2960	2960	2960	2960	0
78	20230728	192800	824528760	2960	2960	2960	2960	0
79	20230728	192700	824528760	2960	2960	2960	2960	0
80	20230728	192600	824528760	2960	2960	2960	2960	0
81	20230728	192500	824528760	2960	2960	2960	2960	0
82	20230728	192400	824528760	2960	2960	2960	2960	0
83	20230728	192300	824528760	2960	2960	2960	2960	0
84	20230728	192200	824528760	2960	2960	2960	2960	0
85	20230728	192100	824528760	2960	2960	2960	2960	0
86	20230728	192000	824528760	2960	2960	2960	2960	0
87	20230728	191900	824528760	2960	2960	2960	2960	0
88	20230728	191800	824528760	2960	2960	2960	2960	0
89	20230728	191700	824528760	2960	2960	2960	2960	0
90	20230728	191600	824528760	2960	2960	2960	2960	0
91	20230728	191500	824528760	2960	2960	2960	2960	0
92	20230728	191400	824528760	2960	2960	2960	2960	10326
93	20230728	191300	824528760	2960	2960	2960	2960	0
94	20230728	191200	824528760	2960	2960	2960	2960	0
95	20230728	191100	824528760	2960	2960	2960	2960	0
96	20230728	191000	824528760	2960	2960	2960	2960	0
97	20230728	190900	824528760	2960	2960	2960	2960	0
98	20230728	190800	824528760	2960	2960	2960	2960	0
99	20230728	190700	824528760	2960	2960	2960	2960	0
100	20230728	190600	824528760	2960	2960	2960	2960	0
101	20230728	190500	824528760	2960	2960	2960	2960	0
102	20230728	190400	824528760	2960	2960	2960	2960	0
103	20230728	190300	824528760	2960	2960	2960	2960	0
104	20230728	190200	824528760	2960	2960	2960	2960	0
105	20230728	190100	824528760	2960	2960	2960	2960	0
106	20230728	190000	824528760	2960	2960	2960	2960	0
107	20230728	185900	824528760	2960	2960	2960	2960	0
108	20230728	185800	824528760	2960	2960	2960	2960	0
109	20230728	185700	824528760	2960	2960	2960	2960	0
110	20230728	185600	824528760	2960	2960	2960	2960	0
111	20230728	185500	824528760	2960	2960	2960	2960	0
112	20230728	185400	824528760	2960	2960	2960	2960	0
113	20230728	185300	824528760	2960	2960	2960	2960	0
114	20230728	185200	824528760	2960	2960	2960	2960	0
115	20230728	185100	824528760	2960	2960	2960	2960	0
116	20230728	185000	824528760	2960	2960	2960	2960	0
117	20230728	184900	824528760	2960	2960	2960	2960	0
118	20230728	184800	824528760	2960	2960	2960	2960	0
119	20230728	184700	824528760	2960	2960	2960	2960	0
120	20230728	184600	824528760	2960	2960	2960	2960	0
121	20230728	184500	824528760	2960	2960	2960	2960	0
122	20230728	184400	824528760	2960	2960	2960	2960	10326
123	20230728	184300	824528760	2960	2960	2960	2960	0
124	20230728	184200	824528760	2960	2960	2960	2960	0
125	20230728	184100	824528760	2960	2960	2960	2960	0
126	20230728	184000	824528760	2960	2960	2960	2960	0
127	20230728	183900	824528760	2960	2960	2960	2960	0
128	20230728	183800	824528760	2960	2960	2960	2960	0
129	20230728	183700	824528760	2960	2960	2960	2960	0
130	20230728	183600	824528760	2960	2960	2960	2960	0
131	20230728	183500	824528760	2960	2960	2960	2960	0
132	20230728	183400	824528760	2960	2960	2960	2960	0
133	20230728	183300	824528760	2960	2960	2960	2960	0
134	20230728	183200	824528760	2960	2960	2960	2960	0
135	20230728	183100	824528760	2960	2960	2960	2960	0
136	20230728	183000	824528760	2960	2960	2960	2960	0
137	20230728	182900	824528760	2960	2960	2960	2960	0
138	20230728	182800	824528760	2960	2960	2960	2960	0
139	20230728	182700	824528760	2960	2960	2960	2960	0
140	20230728	182600	824528760	2960	2960	2960	2960	0
141	20230728	182500	824528760	2960	2960	2960	2960	0
142	20230728	182400	824528760	2960	2960	2960	2960	0
143	20230728	182300	824528760	2960	2960	2960	2960	0
144	20230728	182200	824528760	2960	2960	2960	2960	0
145	20230728	182100	824528760	2960	2960	2960	2960	0
146	20230728	182000	824528760	2960	2960	2960	2960	0
147	20230728	181900	824528760	2960	2960	2960	2960	0
148	20230728	181800	824528760	2960	2960	2960	2960	0
149	20230728	181700	824528760	2960	2960	2960	2960	0
150	20230728	181600	824528760	2960	2960	2960	2960	0
151	20230728	181500	824528760	2960	2960	2960	2960	0
152	20230728	181400	824528760	2960	2960	2960	2960	10326
153	20230728	181300	824528760	2960	2960	2960	2960	0
154	20230728	181200	824528760	2960	2960	2960	2960	0
155	20230728	181100	824528760	2960	2960	2960	2960	0
156	20230728	181000	824528760	2960	2960	2960	2960	0
157	20230728	180900	824528760	2960	2960	2960	2960	0
158	20230728	180800	824528760	2960	2960	2960	2960	0
159	20230728	180700	824528760	2960	2960	2960	2960	0
160	20230728	180600	824528760	2960	2960	2960	2960	0
161	20230728	180500	824528760	2960	2960	2960	2960	0
162	20230728	180400	824528760	2960	2960	2960	2960	0
163	20230728	180300	824528760	2960	2960	2960	2960	0
164	20230728	180200	824528760	2960	2960	2960	2960	0
165	20230728	180100	824528760	2960	2960	2960	2960	0
166	20230728	180000	824528760	2960	2960	2960	2960	0
167	20230728	175900	824528760	2960	2960	2960	2960	0
168	20230728	175800	824528760	2960	2960	2960	2960	0
169	20230728	175700	824528760	2960	2960	2960	2960	0
170	20230728	175600	824528760	2960	2960	2960	2960	0
171	20230728	175500	824528760	2960	2960	2960	2960	0
172	20230728	175400	824528760	2960	2960	2960	2960	0
173	20230728	175300	824528760	2960	2960	2960	2960	0
174	20230728	175200	824528760	2960	2960	2960	2960	0
175	20230728	175100	824528760	2960	2960	2960	2960	0
176	20230728	175000	824528760	2960	2960	2960	2960	0
177	20230728	174900	824528760	2960	2960	2960	2960	0
178	20230728	174800	824528760	2960	2960	2960	2960	0
179	20230728	174700	824528760	2960	2960	2960	2960	0
180	20230728	174600	824528760	2960	2960	2960	2960	0
181	20230728	174500	824528760	2960	2960	2960	2960	0
182	20230728	174400	824528760	2960	2960	2960	2960	10326
183	20230728	174300	824528760	2960	2960	2960	2960	0
184	20230728	174200	824528760	2960	2960	2960	2960	0
185	20230728	174100	824528760	2960	2960	2960	2960	0
186	20230728	174000	824528760	2960	2960	2960	2960	0
187	20230728	173900	824528760	2960	2960	2960	2960	0
188	20230728	173800	824528760	2960	2960	2960	2960	0
189	20230728	173700	824528760	2960	2960	2960	2960	0
190	20230728	173600	824528760	2960	2960	2960	2960	0
191	20230728	173500	824528760	2960	2960	2960	2960	0
192	20230728	173400	824528760	2960	2960	2960	2960	0
193	20230728	173300	824528760	2960	2960	2960	2960	0
194	20230728	173200	824528760	2960	2960	2960	2960	0
195	20230728	173100	824528760	2960	2960	2960	2960	0
196	20230728	173000	824528760	2960	2960	2960	2960	0
197	20230728	172900	824528760	2960	2960	2960	2960	0
198	20230728	172800	824528760	2960	2960	2960	2960	0
199	20230728	172700	824528760	2960	2960	2960	2960	0
200	20230728	172600	824528760	2960	2960	2960	2960	0
201	20230728	172500	824528760	2960	2960	2960	2960	0
202	20230728	172400	824528760	2960	2960	2960	2960	0
203	20230728	172300	824528760	2960	2960	2960	2960	0
204	20230728	172200	824528760	2960	2960	2960	2960	0
205	20230728	172100	824528760	2960	2960	2960	2960	0
206	20230728	172000	824528760	2960	2960	2960	2960	0
207	20230728	171900	824528760	2960	2960	2960	2960	0
208	20230728	171800	824528760	2960	2960	2960	2960	0
209	20230728	171700	824528760	2960	2960	2960	2960	0
210	20230728	171600	824528760	2960	2960	2960	2960	0
211	20230728	171500	824528760	2960	2960	2960	2960	0
212	20230728	171400	824528760	2960	2960	2960	2960	10326
213	20230728	171300	824528760	2960	2960	2960	2960	0
214	20230728	171200	824528760	2960	2960	2960	2960	0
215	20230728	171100	824528760	2960	2960	2960	2960	0
216	20230728	171000	824528760	2960	2960	2960	2960	0
217	20230728	170900	824528760	2960	2960	2960	2960	0
218	20230728	170800	824528760	2960	2960	2960	2960	0
219	20230728	170700	824528760	2960	2960	2960	2960	0
220	20230728	170600	824528760	2960	2960	2960	2960	0
221	20230728	170500	824528760	2960	2960	2960	2960	0
222	20230728	170400	824528760	2960	2960	2960	2960	0
223	20230728	170300	824528760	2960	2960	2960	2960	0
224	20230728	170200	824528760	2960	2960	2960	2960	0
225	20230728	170100	824528760	2960	2960	2960	2960	0
226	20230728	170000	824528760	2960	2960	2960	2960	0
227	20230728	165900	824528760	2960	2960	2960	2960	0
228	20230728	165800	824528760	2960	2960	2960	2960	0
229	20230728	165700	824528760	2960	2960	2960	2960	0
230	20230728	165600	824528760	2960	2960	2960	2960	0
231	20230728	165500	824528760	2960	2960	2960	2960	0
232	20230728	165400	824528760	2960	2960	2960	2960	0
233	20230728	165300	824528760	2960	2960	2960	2960	0
234	20230728	165200	824528760	2960	2960	2960	2960	0
235	20230728	165100	824528760	2960	2960	2960	2960	0
236	20230728	165000	824528760	2960	2960	2960	2960	0
237	20230728	164900	824528760	2960	2960	2960	2960	0
238	20230728	164800	824528760	2960	2960	2960	2960	0
239	20230728	164700	824528760	2960	2960	2960	2960	0
240	20230728	164600	824528760	2960	2960	2960	2960	0
241	20230728	164500	824528760	2960	2960	2960	2960	0
242	20230728	164400	824528760	2960	2960	2960	2960	10326
243	20230728	164300	824528760	2960	2960	2960	2960	0
244	20230728	164200	824528760	2960	2960	2960	2960	0
245	20230728	164100	824528760	2960	2960	2960	2960	0
246	20230728	164000	824528760	2960	2960	2960	2960	0
247	20230728	163900	824528760	2960	2960	2960	2960	0
248	20230728	163800	824528760	2960	2960	2960	2960	0
249	20230728	163700	824528760	2960	2960	2960	2960	0
250	20230728	163600	824528760	2960	2960	2960	2960	0
251	20230728	163500	824528760	2960	2960	2960	2960	0
252	20230728	163400	824528760	2960	2960	2960	2960	0
253	20230728	163300	824528760	2960	2960	2960	2960	0
254	20230728	163200	824528760	2960	2960	2960	2960	0
255	20230728	163100	824528760	2960	2960	2960	2960	0
256	20230728	163000	824528760	2960	2960	2960	2960	0
257	20230728	162900	824528760	2960	2960	2960	2960	0
258	20230728	162800	824528760	2960	2960	2960	2960	0
259	20230728	162700	824528760	2960	2960	2960	2960	0
260	20230728	162600	824528760	2960	2960	2960	2960	0
261	20230728	162500	824528760	2960	2960	2960	2960	0
262	20230728	162400	824528760	2960	2960	2960	2960	0
263	20230728	162300	824528760	2960	2960	2960	2960	0
264	20230728	162200	824528760	2960	2960	2960	2960	0
265	20230728	162100	824528760	2960	2960	2960	2960	0
266	20230728	162000	824528760	2960	2960	2960	2960	0
267	20230728	161900	824528760	2960	2960	2960	2960	0
268	20230728	161800	824528760	2960	2960	2960	2960	0
269	20230728	161700	824528760	2960	2960	2960	2960	0
270	20230728	161600	824528760	2960	2960	2960	2960	0
271	20230728	161500	824528760	2960	2960	2960	2960	0
272	20230728	161400	824528760	2960	2960	2960	2960	10326
273	20230728	161300	824528760	2960	2960	2960	2960	0
274	20230728	161200	824528760	2960	2960	2960	2960	0
275	20230728	161100	824528760	2960	2960	2960	2960	0
276	20230728	161000	824528760	2960	2960	2960	2960	0
277	20230728	160900	824528760	2960	2960	2960	2960	0
278	20230728	160800	824528760	2960	2960	2960	2960	0
279	20230728	160700	824528760	2960	2960	2960	2960	0
280	20230728	160600	824528760	2960	2960	2960	2960	0
281	20230728	160500	824528760	2960	2960	2960	2960	0
282	20230728	160400	824528760	2960	2960	2960	2960	0
283	20230728	160300	824528760	2960	2960	2960	2960	0
284	20230728	160200	824528760	2960	2960	2960	2960	0
285	20230728	160100	824528760	2960	2960	2960	2960	0
286	20230728	160000	824528760	2960	2960	2960	2960	0
287	20230728	155900	824528760	2960	2960	2960	2960	0
288	20230728	155800	824528760	2960	2960	2960	2960	0
289	20230728	155700	824528760	2960	2960	2960	2960	0
290	20230728	155600	824528760	2960	2960	2960	2960	0
291	20230728	155500	824528760	2960	2960	2960	2960	0
292	20230728	155400	824528760	2960	2960	2960	2960	0
293	20230728	155300	824528760	2960	2960	2960	2960	0
294	20230728	155200	824528760	2960	2960	2960	2960	0
295	20230728	155100	824528760	2960	2960	2960	2960	0
296	20230728	155000	824528760	2960	2960	2960	2960	0
297	20230728	154900	824528760	2960	2960	2960	2960	0
298	20230728	154800	824528760	2960	2960	2960	2960	0
299	20230728	154700	824528760	2960	2960	2960	2960	0
300	20230728	154600	824528760	2960	2960	2960	2960	0
301	20230728	154500	824528760	2960	2960	2960	2960	0
302	20230728	154400	824528760	2960	2960	2960	2960	10326
303	20230728	154300	824528760	2960	2960	2960	2960	0
304	20230728	154200	824528760	2960	2960	2960	2960	0
305	20230728	154100	824528760	2960	2960	2960	2960	0
306	20230728	154000	824528760	2960	2960	2960	2960	0
307	20230728	153900	824528760	2960	2960	2960	2960	0
308	20230728	153800	824528760	2960	2960	2960	2960	0
309	20230728	153700	824528760	2960	2960	2960	2960	0
310	20230728	153600	824528760	2960	2960	2960	2960	0
311	20230728	153500	824528760	2960	2960	2960	2960	0
312	20230728	153400	824528760	2960	2960	2960	2960	0
313	20230728	153300	824528760	2960	2960	2960	2960	0
314	20230728	153200	824528760	2960	2960	2960	2960	0
315	20230728	153100	824528760	2960	2960	2960	2960	0
316	20230728	153000	824528760	2960	2960	2960	2960	10326
317	20230728	152900	793963800	2955	2955	2955	2955	0
318	20230728	152800	793963800	2955	2955	2955	2955	0
319	20230728	152700	793963800	2955	2955	2955	2955	0
320	20230728	152600	793963800	2955	2955	2955	2955	0
321	20230728	152500	793963800	2955	2955	2955	2955	0
322	20230728	152400	793963800	2955	2955	2955	2955	0
323	20230728	152300	793963800	2955	2955	2955	2955	0
324	20230728	152200	793963800	2955	2955	2955	2955	0
325	20230728	152100	793963800	2955	2955	2955	2955	0
326	20230728	152000	793963800	2955	2955	2955	2955	0
327	20230728	151900	793963800	2955	2960	2960	2950	1815
328	20230728	151800	788605965	2960	2955	2960	2955	147
329	20230728	151700	788171280	2960	2955	2960	2955	229
330	20230728	151600	787493935	2955	2950	2955	2950	3979
331	20230728	151500	775749835	2950	2945	2950	2945	2914
332	20230728	151400	767165800	2945	2945	2945	2945	50
333	20230728	151300	767018550	2945	2945	2945	2945	363
334	20230728	151200	765949515	2945	2940	2945	2940	720
335	20230728	151100	763830215	2940	2935	2940	2935	500
336	20230728	151000	762360715	2935	2935	2935	2935	1
337	20230728	150900	762357780	2945	2945	2945	2945	0
338	20230728	150800	762357780	2945	2945	2945	2945	2000
339	20230728	150700	756467780	2945	2945	2945	2945	13
340	20230728	150600	756429495	2930	2930	2930	2930	1213
341	20230728	150500	752875405	2940	2940	2940	2940	0
342	20230728	150400	752875405	2940	2940	2940	2940	225
343	20230728	150300	752213905	2940	2945	2945	2940	52
344	20230728	150200	752060775	2945	2945	2945	2945	4
345	20230728	150100	752048995	2940	2940	2940	2940	0
346	20230728	150000	752048995	2940	2940	2940	2940	0
347	20230728	145900	752048995	2940	2940	2940	2940	2503
348	20230728	145800	744690175	2940	2940	2940	2940	50
349	20230728	145700	744543175	2940	2945	2945	2940	56
350	20230728	145600	744378530	2945	2940	2945	2940	2
351	20230728	145500	744372645	2940	2940	2940	2940	1
352	20230728	145400	744369705	2940	2940	2940	2940	50
353	20230728	145300	744222705	2940	2940	2940	2940	0
354	20230728	145200	744222705	2940	2940	2940	2940	733
355	20230728	145100	742067685	2945	2945	2945	2945	0
356	20230728	145000	742067685	2945	2940	2945	2940	11
357	20230728	144900	742035340	2940	2940	2940	2940	200
358	20230728	144800	741447340	2940	2940	2940	2940	0
359	20230728	144700	741447340	2940	2940	2940	2940	898
360	20230728	144600	738807220	2940	2940	2940	2940	130
361	20230728	144500	738425020	2940	2940	2940	2940	100
362	20230728	144400	738131020	2940	2940	2940	2940	140
363	20230728	144300	737719420	2940	2940	2940	2940	5
364	20230728	144200	737704720	2940	2935	2940	2935	47
365	20230728	144100	737566740	2930	2930	2930	2930	0
366	20230728	144000	737566740	2930	2930	2930	2930	44
367	20230728	143900	737437820	2935	2935	2935	2935	0
368	20230728	143800	737437820	2935	2935	2935	2935	100
369	20230728	143700	737144320	2930	2940	2940	2930	72
370	20230728	143600	736932940	2940	2940	2940	2940	0
371	20230728	143500	736932940	2940	2940	2940	2940	100
372	20230728	143400	736638940	2940	2940	2940	2940	40
373	20230728	143300	736521340	2945	2945	2945	2945	1
374	20230728	143200	736518395	2940	2940	2940	2940	0
375	20230728	143100	736518395	2940	2940	2940	2940	1
376	20230728	143000	736515455	2940	2940	2940	2940	430
377	20230728	142900	735251255	2940	2935	2940	2935	113
378	20230728	142800	734919085	2935	2935	2935	2935	0
379	20230728	142700	734919085	2935	2935	2935	2935	1
380	20230728	142600	734916150	2935	2935	2935	2935	4
381	20230728	142500	734904410	2935	2925	2935	2925	1002
382	20230728	142400	731973540	2925	2930	2930	2925	53
383	20230728	142300	731818265	2930	2930	2930	2930	50
384	20230728	142200	731671765	2930	2930	2930	2930	0
385	20230728	142100	731671765	2930	2930	2930	2930	3
386	20230728	142000	731662975	2925	2925	2925	2925	1
387	20230728	141900	731660050	2940	2940	2940	2940	0
388	20230728	141800	731660050	2940	2940	2940	2940	1
389	20230728	141700	731657110	2940	2940	2940	2940	3
390	20230728	141600	731648290	2930	2930	2930	2930	0
391	20230728	141500	731648290	2930	2930	2930	2930	16
392	20230728	141400	731601410	2930	2930	2930	2930	0
393	20230728	141300	731601410	2930	2930	2930	2930	101
394	20230728	141200	731305480	2930	2930	2930	2930	1
395	20230728	141100	731302550	2930	2930	2930	2930	10
396	20230728	141000	731273250	2930	2930	2930	2930	2956
397	20230728	140900	722612170	2930	2930	2930	2930	10
398	20230728	140800	722582870	2930	2935	2935	2930	100
399	20230728	140700	722289555	2935	2935	2935	2935	0
400	20230728	140600	722289555	2935	2935	2935	2935	100
401	20230728	140500	721996055	2945	2945	2945	2945	0
402	20230728	140400	721996055	2945	2945	2945	2945	0
403	20230728	140300	721996055	2945	2945	2945	2945	11
404	20230728	140200	721963660	2935	2935	2935	2935	29
405	20230728	140100	721878545	2935	2945	2945	2935	532
406	20230728	140000	720312125	2945	2945	2945	2945	4
407	20230728	135900	720300345	2945	2945	2945	2945	0
408	20230728	135800	720300345	2945	2945	2945	2945	0
409	20230728	135700	720300345	2945	2945	2945	2945	50
410	20230728	135600	720153095	2940	2940	2940	2940	100
411	20230728	135500	719859095	2940	2940	2940	2940	0
412	20230728	135400	719859095	2940	2940	2940	2940	0
413	20230728	135300	719859095	2940	2940	2940	2940	338
414	20230728	135200	718865375	2940	2935	2940	2935	55
415	20230728	135100	718703700	2940	2940	2940	2940	0
416	20230728	135000	718703700	2940	2945	2945	2940	525
417	20230728	134900	717157585	2945	2945	2945	2945	0
418	20230728	134800	717157585	2945	2945	2945	2945	541
419	20230728	134700	715564340	2940	2940	2940	2940	0
420	20230728	134600	715564340	2940	2940	2940	2940	99
421	20230728	134500	715273280	2940	2940	2940	2940	500
422	20230728	134400	713803280	2945	2945	2945	2945	0
423	20230728	134300	713803280	2945	2945	2945	2945	1
424	20230728	134200	713800335	2945	2945	2945	2945	0
425	20230728	134100	713800335	2945	2945	2945	2945	0
426	20230728	134000	713800335	2945	2945	2945	2945	0
427	20230728	133900	713800335	2945	2950	2950	2945	803
428	20230728	133800	711435485	2950	2950	2950	2950	1
429	20230728	133700	711432535	2950	2950	2950	2950	601
430	20230728	133600	709659585	2945	2945	2945	2945	364
431	20230728	133500	708587605	2945	2945	2945	2945	80
432	20230728	133400	708352005	2945	2950	2950	2945	165
433	20230728	133300	707866055	2945	2945	2945	2945	0
434	20230728	133200	707866055	2945	2945	2945	2945	10
435	20230728	133100	707836605	2940	2940	2940	2940	1492
436	20230728	133000	703450125	2935	2935	2935	2935	0
437	20230728	132900	703450125	2935	2935	2935	2935	50
438	20230728	132800	703303375	2940	2940	2940	2940	1
439	20230728	132700	703300435	2940	2940	2940	2940	684
440	20230728	132600	701289475	2940	2940	2940	2940	100
441	20230728	132500	700995475	2940	2940	2940	2940	406
442	20230728	132400	699801835	2950	2950	2950	2950	6
443	20230728	132300	699784135	2950	2950	2950	2950	100
444	20230728	132200	699489135	2950	2950	2950	2950	1783
445	20230728	132100	694229285	2950	2950	2950	2950	0
446	20230728	132000	694229285	2950	2950	2950	2950	0
447	20230728	131900	694229285	2950	2940	2950	2940	962
448	20230728	131800	691400995	2940	2935	2940	2935	2020
449	20230728	131700	685469135	2940	2940	2940	2940	466
450	20230728	131600	684099095	2940	2940	2940	2940	101
451	20230728	131500	683802155	2945	2945	2945	2945	58
452	20230728	131400	683631345	2945	2930	2945	2930	550
453	20230728	131300	682014595	2945	2945	2945	2945	534
454	20230728	131200	680441965	2945	2945	2945	2945	500
455	20230728	131100	678969465	2925	2925	2925	2925	0
456	20230728	131000	678969465	2925	2925	2925	2925	151
457	20230728	130900	678527790	2920	2925	2925	2920	189
458	20230728	130800	677975615	2925	2925	2925	2925	130
459	20230728	130700	677595365	2945	2945	2945	2945	150
460	20230728	130600	677153615	2945	2945	2945	2945	0
461	20230728	130500	677153615	2945	2930	2945	2925	1373
462	20230728	130400	673135385	2935	2940	2940	2935	1727
463	20230728	130300	668065505	2945	2945	2945	2945	2
464	20230728	130200	668059615	2945	2945	2945	2945	0
465	20230728	130100	668059615	2945	2945	2945	2945	0
466	20230728	130000	668059615	2945	2945	2945	2945	0
467	20230728	125900	668059615	2945	2940	2945	2940	891
468	20230728	125800	665440015	2940	2940	2940	2940	428
469	20230728	125700	664181695	2940	2940	2940	2940	120
470	20230728	125600	663828895	2940	2940	2940	2940	0
471	20230728	125500	663828895	2940	2940	2940	2940	0
472	20230728	125400	663828895	2940	2945	2945	2940	204
473	20230728	125300	663229115	2945	2945	2945	2945	50
474	20230728	125200	663081865	2945	2945	2945	2945	10
475	20230728	125100	663052415	2940	2940	2940	2940	1008
476	20230728	125000	660088895	2950	2950	2950	2950	0
477	20230728	124900	660088895	2950	2950	2950	2950	0
478	20230728	124800	660088895	2950	2950	2950	2950	76
479	20230728	124700	659864695	2950	2950	2950	2950	0
480	20230728	124600	659864695	2950	2950	2950	2950	1000
481	20230728	124500	656914695	2950	2950	2950	2950	25
482	20230728	124400	656840945	2950	2945	2950	2945	4000
483	20230728	124300	645051575	2930	2930	2930	2930	0
484	20230728	124200	645051575	2930	2930	2930	2930	0
485	20230728	124100	645051575	2930	2930	2930	2930	5
486	20230728	124000	645036925	2945	2945	2945	2945	2
487	20230728	123900	645031035	2945	2945	2945	2945	0
488	20230728	123800	645031035	2945	2945	2945	2945	2
489	20230728	123700	645025145	2930	2930	2930	2930	0
490	20230728	123600	645025145	2930	2930	2930	2930	0
491	20230728	123500	645025145	2930	2945	2945	2930	171
492	20230728	123400	644521565	2945	2945	2945	2945	0
493	20230728	123300	644521565	2945	2940	2945	2940	680
494	20230728	123200	642519740	2945	2945	2945	2945	0
495	20230728	123100	642519740	2945	2945	2945	2945	0
496	20230728	123000	642519740	2945	2945	2945	2945	0
497	20230728	122900	642519740	2945	2945	2945	2945	0
498	20230728	122800	642519740	2945	2945	2945	2945	0
499	20230728	122700	642519740	2945	2945	2945	2945	0
500	20230728	122600	642519740	2945	2945	2945	2945	5
501	20230728	122500	642505015	2945	2945	2945	2945	0
502	20230728	122400	642505015	2945	2925	2945	2925	1001
503	20230728	122300	639559280	2925	2925	2925	2925	299
504	20230728	122200	638684705	2925	2925	2925	2925	501
505	20230728	122100	637219280	2935	2935	2935	2935	0
506	20230728	122000	637219280	2935	2925	2935	2925	11
507	20230728	121900	637187055	2925	2925	2925	2925	39
508	20230728	121800	637072980	2930	2930	2930	2930	31
509	20230728	121700	636982150	2930	2930	2930	2930	0
510	20230728	121600	636982150	2930	2930	2930	2930	100
511	20230728	121500	636689150	2930	2930	2930	2930	50
512	20230728	121400	636542650	2930	2930	2930	2930	0
513	20230728	121300	636542650	2930	2930	2930	2930	0
514	20230728	121200	636542650	2930	2930	2930	2930	44
515	20230728	121100	636413730	2930	2930	2930	2930	0
516	20230728	121000	636413730	2930	2930	2930	2930	19
517	20230728	120900	636358060	2935	2940	2940	2935	210
518	20230728	120800	635741210	2940	2940	2940	2940	0
519	20230728	120700	635741210	2940	2940	2940	2940	10
520	20230728	120600	635711810	2940	2940	2940	2940	160
521	20230728	120500	635241410	2940	2940	2940	2940	100
522	20230728	120400	634947410	2945	2945	2945	2945	0
523	20230728	120300	634947410	2945	2945	2945	2945	155
524	20230728	120200	634490935	2920	2925	2925	2920	200
525	20230728	120100	633906370	2925	2925	2925	2925	200
526	20230728	120000	633321370	2925	2925	2925	2925	200
527	20230728	115900	632736370	2925	2925	2925	2925	1
528	20230728	115800	632733445	2925	2925	2925	2925	0
529	20230728	115700	632733445	2925	2925	2925	2925	60
530	20230728	115600	632557945	2950	2930	2950	2930	988
531	20230728	115500	629650340	2930	2930	2930	2930	9
532	20230728	115400	629623970	2940	2930	2940	2925	1651
533	20230728	115300	624788460	2925	2925	2925	2925	14
534	20230728	115200	624747510	2920	2920	2920	2920	0
535	20230728	115100	624747510	2920	2920	2920	2920	0
536	20230728	115000	624747510	2920	2920	2920	2920	0
537	20230728	114900	624747510	2920	2920	2920	2920	312
538	20230728	114800	623836470	2920	2920	2920	2920	0
539	20230728	114700	623836470	2920	2920	2920	2920	1
540	20230728	114600	623833550	2925	2920	2925	2920	453
541	20230728	114500	622510785	2915	2915	2915	2915	336
542	20230728	114400	621531345	2920	2920	2920	2920	700
543	20230728	114300	619487345	2925	2925	2925	2925	530
544	20230728	114200	617937095	2925	2925	2925	2925	0
545	20230728	114100	617937095	2925	2925	2925	2925	20
546	20230728	114000	617878595	2925	2925	2925	2925	10
547	20230728	113900	617849345	2930	2920	2930	2915	111
548	20230728	113800	617525760	2915	2925	2925	2915	481
549	20230728	113700	616122850	2930	2940	2940	2930	1876
550	20230728	113600	610626100	2940	2940	2940	2940	481
551	20230728	113500	609211960	2935	2935	2935	2935	500
552	20230728	113400	607744460	2940	2940	2940	2940	909
553	20230728	113300	605072000	2945	2945	2945	2945	3
554	20230728	113200	605063165	2945	2930	2945	2930	2
555	20230728	113100	605057290	2930	2930	2930	2930	159
556	20230728	113000	604591420	2930	2930	2930	2930	0
557	20230728	112900	604591420	2930	2930	2930	2930	0
558	20230728	112800	604591420	2930	2930	2930	2930	5
559	20230728	112700	604576770	2925	2925	2925	2925	505
560	20230728	112600	603099645	2925	2925	2930	2925	90
561	20230728	112500	602836295	2925	2935	2935	2925	1142
562	20230728	112400	599489585	2935	2940	2940	2935	3322
563	20230728	112300	589724405	2940	2940	2940	2940	225
564	20230728	112200	589062905	2945	2945	2945	2945	0
565	20230728	112100	589062905	2945	2945	2945	2945	503
566	20230728	112000	587581570	2945	2950	2950	2945	3025
567	20230728	111900	578670400	2945	2945	2945	2945	394
568	20230728	111800	577510070	2945	2945	2945	2945	11
569	20230728	111700	577477675	2950	2950	2950	2950	20
570	20230728	111600	577418675	2950	2950	2950	2950	0
571	20230728	111500	577418675	2950	2950	2950	2950	256
572	20230728	111400	576663475	2950	2950	2950	2950	600
573	20230728	111300	574893475	2940	2945	2950	2940	1326
574	20230728	111200	570989980	2950	2950	2950	2940	215
575	20230728	111100	570356250	2950	2950	2955	2945	2506
576	20230728	111000	562956575	2950	2950	2950	2940	855
577	20230728	110900	560437575	2950	2955	2960	2950	2401
578	20230728	110800	553341380	2955	2945	2960	2940	7147
579	20230728	110700	532228560	2945	2945	2945	2940	3959
580	20230728	110600	520587760	2945	2955	2955	2945	2563
581	20230728	110500	513027620	2950	2910	2955	2910	7657
582	20230728	110400	490532805	2905	2905	2905	2905	0
583	20230728	110300	490532805	2905	2905	2905	2905	300
584	20230728	110200	489661305	2905	2905	2905	2905	1
585	20230728	110100	489658400	2910	2910	2910	2910	3
586	20230728	110000	489649670	2900	2900	2900	2900	101
587	20230728	105900	489356770	2900	2900	2900	2900	0
588	20230728	105800	489356770	2900	2900	2900	2900	296
589	20230728	105700	488498370	2900	2895	2900	2885	91
590	20230728	105600	488235560	2885	2895	2895	2885	2279
591	20230728	105500	481655105	2895	2895	2895	2895	1000
592	20230728	105400	478760105	2900	2900	2900	2900	0
593	20230728	105300	478760105	2900	2900	2900	2900	0
594	20230728	105200	478760105	2900	2900	2900	2900	2070
595	20230728	105100	472757105	2900	2900	2900	2900	17
596	20230728	105000	472707805	2900	2920	2925	2900	26
597	20230728	104900	472631905	2925	2915	2925	2885	4939
598	20230728	104800	458322230	2905	2910	2910	2905	1632
599	20230728	104700	453577885	2910	2910	2910	2910	375
600	20230728	104600	452486635	2915	2915	2915	2915	25
601	20230728	104500	452413760	2925	2925	2925	2925	0
602	20230728	104400	452413760	2925	2925	2925	2925	0
603	20230728	104300	452413760	2925	2925	2925	2925	0
604	20230728	104200	452413760	2925	2925	2925	2925	1
605	20230728	104100	452410835	2925	2925	2925	2925	422
606	20230728	104000	451176485	2925	2925	2925	2925	15
607	20230728	103900	451132610	2925	2925	2925	2925	0
608	20230728	103800	451132610	2925	2910	2925	2910	33
609	20230728	103700	451036565	2915	2915	2915	2915	3101
610	20230728	103600	441997150	2925	2925	2925	2925	1
611	20230728	103500	441994225	2915	2915	2915	2915	12
612	20230728	103400	441959245	2915	2915	2915	2915	0
613	20230728	103300	441959245	2915	2915	2915	2915	0
614	20230728	103200	441959245	2915	2915	2915	2915	0
615	20230728	103100	441959245	2915	2915	2915	2915	171
616	20230728	103000	441460780	2910	2915	2915	2910	2422
617	20230728	102900	434405510	2915	2915	2915	2915	100
618	20230728	102800	434114010	2915	2915	2915	2910	78
619	20230728	102700	433886890	2915	2915	2915	2915	90
620	20230728	102600	433624540	2915	2915	2920	2915	139
621	20230728	102500	433219255	2915	2915	2915	2915	570
622	20230728	102400	431557705	2925	2925	2925	2925	16
623	20230728	102300	431510905	2925	2925	2925	2925	20
624	20230728	102200	431452405	2915	2915	2920	2915	65
625	20230728	102100	431262880	2915	2910	2915	2910	1095
626	20230728	102000	428070975	2910	2925	2925	2910	307
627	20230728	101900	427176170	2925	2925	2925	2925	0
628	20230728	101800	427176170	2925	2935	2935	2925	150
629	20230728	101700	426736710	2935	2945	2945	2935	287
630	20230728	101600	425892920	2955	2950	2955	2950	773
631	20230728	101500	423612565	2950	2955	2955	2950	980
632	20230728	101400	420718855	2955	2950	2955	2950	3153
633	20230728	101300	411407495	2950	2950	2955	2950	6342
634	20230728	101200	392679530	2950	2955	2955	2930	7083
635	20230728	101100	371823305	2955	2930	2955	2930	8003
636	20230728	101000	348290535	2930	2925	2930	2920	4342
637	20230728	100900	335575235	2920	2920	2920	2920	250
638	20230728	100800	334845235	2925	2925	2925	2925	203
639	20230728	100700	334251460	2925	2925	2925	2925	206
640	20230728	100600	333648910	2925	2925	2925	2925	258
641	20230728	100500	332894260	2925	2925	2925	2920	339
642	20230728	100400	331903230	2925	2925	2925	2915	857
643	20230728	100300	329398045	2925	2925	2925	2925	203
644	20230728	100200	328804270	2925	2925	2925	2915	512
645	20230728	100100	327309080	2925	2925	2930	2925	3830
646	20230728	100000	316105165	2925	2920	2930	2920	3301
647	20230728	095900	306449765	2920	2920	2925	2920	1195
648	20230728	095800	302960070	2925	2925	2925	2915	864
649	20230728	095700	300434175	2925	2915	2925	2915	1467
650	20230728	095600	296152190	2915	2920	2920	2915	3152
651	20230728	095500	286950775	2920	2920	2920	2920	231
652	20230728	095400	286276255	2915	2915	2915	2910	1478
653	20230728	095300	281967895	2910	2910	2910	2910	1774
654	20230728	095200	276805555	2910	2900	2910	2900	238
655	20230728	095100	276113125	2900	2900	2900	2900	203
656	20230728	095000	275524425	2895	2895	2900	2895	646
657	20230728	094900	273653230	2895	2895	2895	2895	767
658	20230728	094800	271432765	2900	2905	2905	2900	1161
659	20230728	094700	268062240	2905	2905	2910	2905	369
660	20230728	094600	266989270	2905	2905	2905	2905	539
661	20230728	094500	265423475	2905	2905	2905	2905	212
662	20230728	094400	264807615	2905	2905	2905	2905	226
663	20230728	094300	264151085	2905	2905	2905	2905	313
664	20230728	094200	263241820	2905	2895	2905	2895	1033
665	20230728	094100	260245060	2900	2895	2900	2895	1124
666	20230728	094000	256985500	2900	2900	2900	2900	434
667	20230728	093900	255726900	2900	2905	2910	2900	1280
668	20230728	093800	252008885	2900	2900	2905	2895	1808
669	20230728	093700	246764915	2895	2890	2895	2890	1923
670	20230728	093600	241202915	2885	2880	2885	2875	2271
671	20230728	093500	234658970	2880	2880	2885	2880	490
672	20230728	093400	233246705	2880	2885	2885	2880	196
673	20230728	093300	232681745	2885	2880	2890	2880	2217
674	20230728	093200	226286180	2880	2885	2885	2880	616
675	20230728	093100	224510020	2890	2885	2890	2885	659
676	20230728	093000	222608790	2890	2885	2890	2885	103
677	20230728	092900	222311630	2885	2890	2890	2885	449
678	20230728	092800	221016260	2890	2890	2890	2890	229
679	20230728	092700	220354450	2890	2895	2895	2890	296
680	20230728	092600	219497980	2895	2895	2900	2895	620
681	20230728	092500	217701065	2900	2900	2900	2890	3118
682	20230728	092400	208676870	2900	2895	2900	2890	3242
683	20230728	092300	199277070	2900	2890	2900	2890	12256
684	20230728	092200	163785120	2890	2880	2890	2880	3885
685	20230728	092100	152571690	2880	2870	2880	2870	464
686	20230728	092000	151237920	2870	2885	2885	2870	1199
687	20230728	091900	147781705	2885	2870	2885	2870	290
688	20230728	091800	146945355	2885	2885	2885	2870	636
689	20230728	091700	145111165	2885	2875	2885	2870	3801
690	20230728	091600	134166795	2875	2870	2875	2870	3519
691	20230728	091500	124060170	2870	2865	2875	2865	1595
692	20230728	091400	119482240	2870	2860	2870	2860	1242
693	20230728	091300	115926925	2845	2855	2860	2845	2214
694	20230728	091200	109608930	2850	2845	2850	2845	1969
695	20230728	091100	103997295	2845	2840	2845	2840	4710
696	20230728	091000	90607485	2830	2835	2845	2830	2007
697	20230728	090900	84918960	2835	2850	2850	2835	897
698	20230728	090800	82369440	2855	2855	2855	2855	97
699	20230728	090700	82092505	2855	2855	2855	2855	50
700	20230728	090600	81949755	2840	2845	2845	2840	563
701	20230728	090500	80348280	2845	2845	2865	2845	203
702	20230728	090400	79770490	2865	2860	2865	2835	3716
703	20230728	090300	69131055	2860	2850	2870	2835	1444
704	20230728	090200	65018340	2855	2885	2885	2855	2092
705	20230728	090100	59015710	2885	2890	2890	2855	7747
706	20230728	090000	36691395	2890	2840	2890	2840	12835