KissMeData/127710/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	195600	4001390291	1347	1347	1347	1347	23854
3	20230728	195500	4001390291	1347	1347	1347	1347	0
4	20230728	195400	4001390291	1347	1347	1347	1347	0
5	20230728	195300	4001390291	1347	1347	1347	1347	0
6	20230728	195200	4001390291	1347	1347	1347	1347	0
7	20230728	195100	4001390291	1347	1347	1347	1347	0
8	20230728	195000	4001390291	1347	1347	1347	1347	0
9	20230728	194900	4001390291	1347	1347	1347	1347	0
10	20230728	194800	4001390291	1347	1347	1347	1347	0
11	20230728	194700	4001390291	1347	1347	1347	1347	0
12	20230728	194600	4001390291	1347	1347	1347	1347	0
13	20230728	194500	4001390291	1347	1347	1347	1347	0
14	20230728	194400	4001390291	1347	1347	1347	1347	0
15	20230728	194300	4001390291	1347	1347	1347	1347	0
16	20230728	194200	4001390291	1347	1347	1347	1347	0
17	20230728	194100	4001390291	1347	1347	1347	1347	0
18	20230728	194000	4001390291	1347	1347	1347	1347	0
19	20230728	193900	4001390291	1347	1347	1347	1347	0
20	20230728	193800	4001390291	1347	1347	1347	1347	0
21	20230728	193700	4001390291	1347	1347	1347	1347	0
22	20230728	193600	4001390291	1347	1347	1347	1347	0
23	20230728	193500	4001390291	1347	1347	1347	1347	0
24	20230728	193400	4001390291	1347	1347	1347	1347	0
25	20230728	193300	4001390291	1347	1347	1347	1347	0
26	20230728	193200	4001390291	1347	1347	1347	1347	0
27	20230728	193100	4001390291	1347	1347	1347	1347	0
28	20230728	193000	4001390291	1347	1347	1347	1347	0
29	20230728	192900	4001390291	1347	1347	1347	1347	0
30	20230728	192800	4001390291	1347	1347	1347	1347	0
31	20230728	192700	4001390291	1347	1347	1347	1347	0
32	20230728	192600	4001390291	1347	1347	1347	1347	23854
33	20230728	192500	4001390291	1347	1347	1347	1347	0
34	20230728	192400	4001390291	1347	1347	1347	1347	0
35	20230728	192300	4001390291	1347	1347	1347	1347	0
36	20230728	192200	4001390291	1347	1347	1347	1347	0
37	20230728	192100	4001390291	1347	1347	1347	1347	0
38	20230728	192000	4001390291	1347	1347	1347	1347	0
39	20230728	191900	4001390291	1347	1347	1347	1347	0
40	20230728	191800	4001390291	1347	1347	1347	1347	0
41	20230728	191700	4001390291	1347	1347	1347	1347	0
42	20230728	191600	4001390291	1347	1347	1347	1347	0
43	20230728	191500	4001390291	1347	1347	1347	1347	0
44	20230728	191400	4001390291	1347	1347	1347	1347	0
45	20230728	191300	4001390291	1347	1347	1347	1347	0
46	20230728	191200	4001390291	1347	1347	1347	1347	0
47	20230728	191100	4001390291	1347	1347	1347	1347	0
48	20230728	191000	4001390291	1347	1347	1347	1347	0
49	20230728	190900	4001390291	1347	1347	1347	1347	0
50	20230728	190800	4001390291	1347	1347	1347	1347	0
51	20230728	190700	4001390291	1347	1347	1347	1347	0
52	20230728	190600	4001390291	1347	1347	1347	1347	0
53	20230728	190500	4001390291	1347	1347	1347	1347	0
54	20230728	190400	4001390291	1347	1347	1347	1347	0
55	20230728	190300	4001390291	1347	1347	1347	1347	0
56	20230728	190200	4001390291	1347	1347	1347	1347	0
57	20230728	190100	4001390291	1347	1347	1347	1347	0
58	20230728	190000	4001390291	1347	1347	1347	1347	0
59	20230728	185900	4001390291	1347	1347	1347	1347	0
60	20230728	185800	4001390291	1347	1347	1347	1347	0
61	20230728	185700	4001390291	1347	1347	1347	1347	0
62	20230728	185600	4001390291	1347	1347	1347	1347	23854
63	20230728	185500	4001390291	1347	1347	1347	1347	0
64	20230728	185400	4001390291	1347	1347	1347	1347	0
65	20230728	185300	4001390291	1347	1347	1347	1347	0
66	20230728	185200	4001390291	1347	1347	1347	1347	0
67	20230728	185100	4001390291	1347	1347	1347	1347	0
68	20230728	185000	4001390291	1347	1347	1347	1347	0
69	20230728	184900	4001390291	1347	1347	1347	1347	0
70	20230728	184800	4001390291	1347	1347	1347	1347	0
71	20230728	184700	4001390291	1347	1347	1347	1347	0
72	20230728	184600	4001390291	1347	1347	1347	1347	0
73	20230728	184500	4001390291	1347	1347	1347	1347	0
74	20230728	184400	4001390291	1347	1347	1347	1347	0
75	20230728	184300	4001390291	1347	1347	1347	1347	0
76	20230728	184200	4001390291	1347	1347	1347	1347	0
77	20230728	184100	4001390291	1347	1347	1347	1347	0
78	20230728	184000	4001390291	1347	1347	1347	1347	0
79	20230728	183900	4001390291	1347	1347	1347	1347	0
80	20230728	183800	4001390291	1347	1347	1347	1347	0
81	20230728	183700	4001390291	1347	1347	1347	1347	0
82	20230728	183600	4001390291	1347	1347	1347	1347	0
83	20230728	183500	4001390291	1347	1347	1347	1347	0
84	20230728	183400	4001390291	1347	1347	1347	1347	0
85	20230728	183300	4001390291	1347	1347	1347	1347	0
86	20230728	183200	4001390291	1347	1347	1347	1347	0
87	20230728	183100	4001390291	1347	1347	1347	1347	0
88	20230728	183000	4001390291	1347	1347	1347	1347	0
89	20230728	182900	4001390291	1347	1347	1347	1347	0
90	20230728	182800	4001390291	1347	1347	1347	1347	0
91	20230728	182700	4001390291	1347	1347	1347	1347	0
92	20230728	182600	4001390291	1347	1347	1347	1347	23854
93	20230728	182500	4001390291	1347	1347	1347	1347	0
94	20230728	182400	4001390291	1347	1347	1347	1347	0
95	20230728	182300	4001390291	1347	1347	1347	1347	0
96	20230728	182200	4001390291	1347	1347	1347	1347	0
97	20230728	182100	4001390291	1347	1347	1347	1347	0
98	20230728	182000	4001390291	1347	1347	1347	1347	0
99	20230728	181900	4001390291	1347	1347	1347	1347	0
100	20230728	181800	4001390291	1347	1347	1347	1347	0
101	20230728	181700	4001390291	1347	1347	1347	1347	0
102	20230728	181600	4001390291	1347	1347	1347	1347	0
103	20230728	181500	4001390291	1347	1347	1347	1347	0
104	20230728	181400	4001390291	1347	1347	1347	1347	0
105	20230728	181300	4001390291	1347	1347	1347	1347	0
106	20230728	181200	4001390291	1347	1347	1347	1347	0
107	20230728	181100	4001390291	1347	1347	1347	1347	0
108	20230728	181000	4001390291	1347	1347	1347	1347	0
109	20230728	180900	4001390291	1347	1347	1347	1347	0
110	20230728	180800	4001390291	1347	1347	1347	1347	0
111	20230728	180700	4001390291	1347	1347	1347	1347	0
112	20230728	180600	4001390291	1347	1347	1347	1347	0
113	20230728	180500	4001390291	1347	1347	1347	1347	0
114	20230728	180400	4001390291	1347	1347	1347	1347	0
115	20230728	180300	4001390291	1347	1347	1347	1347	0
116	20230728	180200	4001390291	1347	1347	1347	1347	0
117	20230728	180100	4001390291	1347	1347	1347	1347	0
118	20230728	180000	4001390291	1347	1347	1347	1347	0
119	20230728	175900	4001390291	1347	1347	1347	1347	0
120	20230728	175800	4001390291	1347	1347	1347	1347	0
121	20230728	175700	4001390291	1347	1347	1347	1347	0
122	20230728	175600	4001390291	1347	1347	1347	1347	23854
123	20230728	175500	4001390291	1347	1347	1347	1347	0
124	20230728	175400	4001390291	1347	1347	1347	1347	0
125	20230728	175300	4001390291	1347	1347	1347	1347	0
126	20230728	175200	4001390291	1347	1347	1347	1347	0
127	20230728	175100	4001390291	1347	1347	1347	1347	0
128	20230728	175000	4001390291	1347	1347	1347	1347	0
129	20230728	174900	4001390291	1347	1347	1347	1347	0
130	20230728	174800	4001390291	1347	1347	1347	1347	0
131	20230728	174700	4001390291	1347	1347	1347	1347	0
132	20230728	174600	4001390291	1347	1347	1347	1347	0
133	20230728	174500	4001390291	1347	1347	1347	1347	0
134	20230728	174400	4001390291	1347	1347	1347	1347	0
135	20230728	174300	4001390291	1347	1347	1347	1347	0
136	20230728	174200	4001390291	1347	1347	1347	1347	0
137	20230728	174100	4001390291	1347	1347	1347	1347	0
138	20230728	174000	4001390291	1347	1347	1347	1347	0
139	20230728	173900	4001390291	1347	1347	1347	1347	0
140	20230728	173800	4001390291	1347	1347	1347	1347	0
141	20230728	173700	4001390291	1347	1347	1347	1347	0
142	20230728	173600	4001390291	1347	1347	1347	1347	0
143	20230728	173500	4001390291	1347	1347	1347	1347	0
144	20230728	173400	4001390291	1347	1347	1347	1347	0
145	20230728	173300	4001390291	1347	1347	1347	1347	0
146	20230728	173200	4001390291	1347	1347	1347	1347	0
147	20230728	173100	4001390291	1347	1347	1347	1347	0
148	20230728	173000	4001390291	1347	1347	1347	1347	0
149	20230728	172900	4001390291	1347	1347	1347	1347	0
150	20230728	172800	4001390291	1347	1347	1347	1347	0
151	20230728	172700	4001390291	1347	1347	1347	1347	0
152	20230728	172600	4001390291	1347	1347	1347	1347	23854
153	20230728	172500	4001390291	1347	1347	1347	1347	0
154	20230728	172400	4001390291	1347	1347	1347	1347	0
155	20230728	172300	4001390291	1347	1347	1347	1347	0
156	20230728	172200	4001390291	1347	1347	1347	1347	0
157	20230728	172100	4001390291	1347	1347	1347	1347	0
158	20230728	172000	4001390291	1347	1347	1347	1347	0
159	20230728	171900	4001390291	1347	1347	1347	1347	0
160	20230728	171800	4001390291	1347	1347	1347	1347	0
161	20230728	171700	4001390291	1347	1347	1347	1347	0
162	20230728	171600	4001390291	1347	1347	1347	1347	0
163	20230728	171500	4001390291	1347	1347	1347	1347	0
164	20230728	171400	4001390291	1347	1347	1347	1347	0
165	20230728	171300	4001390291	1347	1347	1347	1347	0
166	20230728	171200	4001390291	1347	1347	1347	1347	0
167	20230728	171100	4001390291	1347	1347	1347	1347	0
168	20230728	171000	4001390291	1347	1347	1347	1347	0
169	20230728	170900	4001390291	1347	1347	1347	1347	0
170	20230728	170800	4001390291	1347	1347	1347	1347	0
171	20230728	170700	4001390291	1347	1347	1347	1347	0
172	20230728	170600	4001390291	1347	1347	1347	1347	0
173	20230728	170500	4001390291	1347	1347	1347	1347	0
174	20230728	170400	4001390291	1347	1347	1347	1347	0
175	20230728	170300	4001390291	1347	1347	1347	1347	0
176	20230728	170200	4001390291	1347	1347	1347	1347	0
177	20230728	170100	4001390291	1347	1347	1347	1347	0
178	20230728	170000	4001390291	1347	1347	1347	1347	0
179	20230728	165900	4001390291	1347	1347	1347	1347	0
180	20230728	165800	4001390291	1347	1347	1347	1347	0
181	20230728	165700	4001390291	1347	1347	1347	1347	0
182	20230728	165600	4001390291	1347	1347	1347	1347	23854
183	20230728	165500	4001390291	1347	1347	1347	1347	0
184	20230728	165400	4001390291	1347	1347	1347	1347	0
185	20230728	165300	4001390291	1347	1347	1347	1347	0
186	20230728	165200	4001390291	1347	1347	1347	1347	0
187	20230728	165100	4001390291	1347	1347	1347	1347	0
188	20230728	165000	4001390291	1347	1347	1347	1347	0
189	20230728	164900	4001390291	1347	1347	1347	1347	0
190	20230728	164800	4001390291	1347	1347	1347	1347	0
191	20230728	164700	4001390291	1347	1347	1347	1347	0
192	20230728	164600	4001390291	1347	1347	1347	1347	0
193	20230728	164500	4001390291	1347	1347	1347	1347	0
194	20230728	164400	4001390291	1347	1347	1347	1347	0
195	20230728	164300	4001390291	1347	1347	1347	1347	0
196	20230728	164200	4001390291	1347	1347	1347	1347	0
197	20230728	164100	4001390291	1347	1347	1347	1347	0
198	20230728	164000	4001390291	1347	1347	1347	1347	0
199	20230728	163900	4001390291	1347	1347	1347	1347	0
200	20230728	163800	4001390291	1347	1347	1347	1347	0
201	20230728	163700	4001390291	1347	1347	1347	1347	0
202	20230728	163600	4001390291	1347	1347	1347	1347	0
203	20230728	163500	4001390291	1347	1347	1347	1347	0
204	20230728	163400	4001390291	1347	1347	1347	1347	0
205	20230728	163300	4001390291	1347	1347	1347	1347	0
206	20230728	163200	4001390291	1347	1347	1347	1347	0
207	20230728	163100	4001390291	1347	1347	1347	1347	0
208	20230728	163000	4001390291	1347	1347	1347	1347	0
209	20230728	162900	4001390291	1347	1347	1347	1347	0
210	20230728	162800	4001390291	1347	1347	1347	1347	0
211	20230728	162700	4001390291	1347	1347	1347	1347	0
212	20230728	162600	4001390291	1347	1347	1347	1347	23854
213	20230728	162500	4001390291	1347	1347	1347	1347	0
214	20230728	162400	4001390291	1347	1347	1347	1347	0
215	20230728	162300	4001390291	1347	1347	1347	1347	0
216	20230728	162200	4001390291	1347	1347	1347	1347	0
217	20230728	162100	4001390291	1347	1347	1347	1347	0
218	20230728	162000	4001390291	1347	1347	1347	1347	0
219	20230728	161900	4001390291	1347	1347	1347	1347	0
220	20230728	161800	4001390291	1347	1347	1347	1347	0
221	20230728	161700	4001390291	1347	1347	1347	1347	0
222	20230728	161600	4001390291	1347	1347	1347	1347	0
223	20230728	161500	4001390291	1347	1347	1347	1347	0
224	20230728	161400	4001390291	1347	1347	1347	1347	0
225	20230728	161300	4001390291	1347	1347	1347	1347	0
226	20230728	161200	4001390291	1347	1347	1347	1347	0
227	20230728	161100	4001390291	1347	1347	1347	1347	0
228	20230728	161000	4001390291	1347	1347	1347	1347	0
229	20230728	160900	4001390291	1347	1347	1347	1347	0
230	20230728	160800	4001390291	1347	1347	1347	1347	0
231	20230728	160700	4001390291	1347	1347	1347	1347	0
232	20230728	160600	4001390291	1347	1347	1347	1347	0
233	20230728	160500	4001390291	1347	1347	1347	1347	0
234	20230728	160400	4001390291	1347	1347	1347	1347	0
235	20230728	160300	4001390291	1347	1347	1347	1347	0
236	20230728	160200	4001390291	1347	1347	1347	1347	0
237	20230728	160100	4001390291	1347	1347	1347	1347	0
238	20230728	160000	4001390291	1347	1347	1347	1347	0
239	20230728	155900	4001390291	1347	1347	1347	1347	0
240	20230728	155800	4001390291	1347	1347	1347	1347	0
241	20230728	155700	4001390291	1347	1347	1347	1347	0
242	20230728	155600	4001390291	1347	1347	1347	1347	23854
243	20230728	155500	4001390291	1347	1347	1347	1347	0
244	20230728	155400	4001390291	1347	1347	1347	1347	0
245	20230728	155300	4001390291	1347	1347	1347	1347	0
246	20230728	155200	4001390291	1347	1347	1347	1347	0
247	20230728	155100	4001390291	1347	1347	1347	1347	0
248	20230728	155000	4001390291	1347	1347	1347	1347	0
249	20230728	154900	4001390291	1347	1347	1347	1347	0
250	20230728	154800	4001390291	1347	1347	1347	1347	0
251	20230728	154700	4001390291	1347	1347	1347	1347	0
252	20230728	154600	4001390291	1347	1347	1347	1347	0
253	20230728	154500	4001390291	1347	1347	1347	1347	0
254	20230728	154400	4001390291	1347	1347	1347	1347	0
255	20230728	154300	4001390291	1347	1347	1347	1347	0
256	20230728	154200	4001390291	1347	1347	1347	1347	0
257	20230728	154100	4001390291	1347	1347	1347	1347	0
258	20230728	154000	4001390291	1347	1347	1347	1347	0
259	20230728	153900	4001390291	1347	1347	1347	1347	0
260	20230728	153800	4001390291	1347	1347	1347	1347	0
261	20230728	153700	4001390291	1347	1347	1347	1347	0
262	20230728	153600	4001390291	1347	1347	1347	1347	0
263	20230728	153500	4001390291	1347	1347	1347	1347	0
264	20230728	153400	4001390291	1347	1347	1347	1347	0
265	20230728	153300	4001390291	1347	1347	1347	1347	0
266	20230728	153200	4001390291	1347	1347	1347	1347	0
267	20230728	153100	4001390291	1347	1347	1347	1347	0
268	20230728	153000	4001390291	1347	1347	1347	1347	23854
269	20230728	152900	3969258953	1339	1339	1339	1339	0
270	20230728	152800	3969258953	1339	1339	1339	1339	0
271	20230728	152700	3969258953	1339	1339	1339	1339	0
272	20230728	152600	3969258953	1339	1339	1339	1339	0
273	20230728	152500	3969258953	1339	1339	1339	1339	0
274	20230728	152400	3969258953	1339	1339	1339	1339	0
275	20230728	152300	3969258953	1339	1339	1339	1339	0
276	20230728	152200	3969258953	1339	1339	1339	1339	0
277	20230728	152100	3969258953	1339	1339	1339	1339	0
278	20230728	152000	3969258953	1339	1339	1339	1339	0
279	20230728	151900	3969258953	1339	1341	1343	1339	3355
280	20230728	151800	3964756447	1342	1343	1343	1342	1069
281	20230728	151700	3963321833	1342	1341	1342	1341	162
282	20230728	151600	3963104483	1342	1341	1342	1341	170
283	20230728	151500	3962876453	1341	1340	1342	1338	6099
284	20230728	151400	3954698648	1341	1338	1342	1338	3436
285	20230728	151300	3950094770	1338	1335	1338	1335	1149
286	20230728	151200	3948560547	1335	1328	1335	1328	2567
287	20230728	151100	3945146439	1328	1328	1328	1328	770
288	20230728	151000	3944123879	1328	1325	1328	1324	1350
289	20230728	150900	3942335600	1325	1323	1325	1323	1376
290	20230728	150800	3940513395	1324	1324	1324	1324	656
291	20230728	150700	3939644851	1324	1316	1324	1316	2632
292	20230728	150600	3936168188	1315	1313	1315	1313	3791
293	20230728	150500	3931185723	1313	1312	1313	1312	281
294	20230728	150400	3930816914	1312	1312	1312	1312	157
295	20230728	150300	3930610930	1313	1310	1313	1310	150
296	20230728	150200	3930414070	1313	1313	1313	1313	199
297	20230728	150100	3930152783	1313	1310	1313	1310	1929
298	20230728	150000	3927625757	1313	1313	1313	1313	0
299	20230728	145900	3927625757	1313	1313	1313	1313	0
300	20230728	145800	3927625757	1313	1313	1313	1313	192
301	20230728	145700	3927373661	1310	1313	1313	1310	198
302	20230728	145600	3927113690	1313	1310	1313	1309	1202
303	20230728	145500	3925539629	1309	1309	1313	1309	1418
304	20230728	145400	3923682803	1313	1309	1313	1309	187
305	20230728	145300	3923437276	1313	1309	1313	1309	689
306	20230728	145200	3922532699	1309	1315	1315	1309	399
307	20230728	145100	3922008080	1315	1309	1315	1309	262
308	20230728	145000	3921664144	1315	1309	1315	1309	160
309	20230728	144900	3921453756	1309	1312	1315	1309	2152
310	20230728	144800	3918634094	1315	1315	1315	1315	167
311	20230728	144700	3918414489	1310	1315	1315	1310	2151
312	20230728	144600	3915594729	1315	1312	1315	1312	178
313	20230728	144500	3915360728	1315	1315	1315	1315	157
314	20230728	144400	3915154273	1315	1312	1315	1310	673
315	20230728	144300	3914270751	1315	1315	1315	1315	0
316	20230728	144200	3914270751	1315	1314	1315	1314	162
317	20230728	144100	3914057732	1314	1314	1314	1314	193
318	20230728	144000	3913804130	1314	1314	1315	1311	739
319	20230728	143900	3912833095	1314	1308	1314	1307	3687
320	20230728	143800	3908002207	1308	1308	1313	1308	2257
321	20230728	143700	3905041826	1308	1308	1308	1308	500
322	20230728	143600	3904387826	1306	1306	1314	1305	3495
323	20230728	143500	3899818587	1306	1310	1311	1306	1370
324	20230728	143400	3898026024	1311	1313	1313	1311	220
325	20230728	143300	3897737601	1314	1311	1314	1311	24
326	20230728	143200	3897706125	1309	1311	1311	1308	1718
327	20230728	143100	3895455551	1311	1313	1317	1310	3239
328	20230728	143000	3891198169	1310	1315	1315	1310	568
329	20230728	142900	3890453989	1315	1307	1315	1307	16
330	20230728	142800	3890432972	1305	1315	1318	1305	7171
331	20230728	142700	3881038046	1315	1313	1319	1313	1458
332	20230728	142600	3879123353	1313	1321	1321	1313	10805
333	20230728	142500	3864920407	1321	1322	1322	1319	5
334	20230728	142400	3864913803	1322	1318	1323	1317	1500
335	20230728	142300	3862937322	1318	1323	1323	1318	2287
336	20230728	142200	3859918539	1323	1323	1323	1323	1
337	20230728	142100	3859917216	1328	1322	1328	1321	121
338	20230728	142000	3859757244	1322	1322	1322	1322	0
339	20230728	141900	3859757244	1322	1328	1328	1322	42
340	20230728	141800	3859701644	1328	1328	1328	1328	1
341	20230728	141700	3859700316	1320	1320	1320	1320	210
342	20230728	141600	3859423116	1320	1320	1328	1320	3122
343	20230728	141500	3855301879	1320	1321	1321	1320	1040
344	20230728	141400	3853928076	1321	1321	1321	1321	316
345	20230728	141300	3853510640	1322	1322	1322	1322	0
346	20230728	141200	3853510640	1322	1322	1322	1321	7176
347	20230728	141100	3844030755	1322	1322	1322	1322	1
348	20230728	141000	3844029433	1321	1331	1331	1321	1415
349	20230728	140900	3842159262	1323	1328	1328	1322	940
350	20230728	140800	3840913356	1329	1328	1329	1328	1230
351	20230728	140700	3839279631	1328	1328	1328	1319	6307
352	20230728	140600	3830939374	1329	1337	1337	1329	6217
353	20230728	140500	3822666161	1338	1340	1340	1338	105
354	20230728	140400	3822525586	1342	1342	1342	1342	0
355	20230728	140300	3822525586	1342	1342	1342	1342	30
356	20230728	140200	3822485326	1342	1342	1342	1342	1649
357	20230728	140100	3820272368	1339	1339	1339	1339	10
358	20230728	140000	3820258978	1339	1336	1339	1335	1746
359	20230728	135900	3817927936	1335	1338	1338	1334	4213
360	20230728	135800	3812298146	1339	1339	1339	1339	554
361	20230728	135700	3811556340	1339	1342	1342	1339	6645
362	20230728	135600	3802641443	1342	1343	1343	1342	3462
363	20230728	135500	3797995330	1345	1345	1345	1345	42
364	20230728	135400	3797938840	1345	1344	1345	1344	401
365	20230728	135300	3797399895	1343	1343	1343	1343	389
366	20230728	135200	3796877468	1344	1345	1349	1344	995
367	20230728	135100	3795539642	1349	1345	1349	1345	8
368	20230728	135000	3795528860	1345	1345	1345	1345	0
369	20230728	134900	3795528860	1345	1345	1345	1345	551
370	20230728	134800	3794787765	1345	1345	1345	1345	0
371	20230728	134700	3794787765	1345	1345	1345	1344	174
372	20230728	134600	3794553762	1345	1344	1345	1343	1050
373	20230728	134500	3793142758	1344	1343	1344	1343	547
374	20230728	134400	3792408107	1343	1343	1343	1342	670
375	20230728	134300	3791508797	1343	1342	1343	1342	626
376	20230728	134200	3790668492	1342	1342	1342	1341	1710
377	20230728	134100	3788373683	1342	1342	1342	1342	1
378	20230728	134000	3788372341	1342	1342	1342	1341	307
379	20230728	133900	3787960447	1339	1339	1340	1339	455
380	20230728	133800	3787351105	1339	1339	1339	1339	371
381	20230728	133700	3786854336	1339	1342	1343	1338	896
382	20230728	133600	3785654681	1339	1338	1339	1338	1160
383	20230728	133500	3784102399	1338	1343	1343	1338	9153
384	20230728	133400	3771825659	1343	1344	1344	1342	5206
385	20230728	133300	3764837178	1344	1350	1351	1344	403
386	20230728	133200	3764294390	1344	1344	1350	1344	260
387	20230728	133100	3763944468	1352	1352	1352	1352	2
388	20230728	133000	3763941764	1343	1349	1353	1343	277
389	20230728	132900	3763567873	1349	1349	1349	1348	470
390	20230728	132800	3762933903	1357	1357	1357	1357	8
391	20230728	132700	3762923047	1357	1343	1358	1343	141
392	20230728	132600	3762732456	1343	1349	1349	1343	6506
393	20230728	132500	3753991898	1349	1358	1358	1348	6871
394	20230728	132400	3744714766	1357	1359	1359	1355	148
395	20230728	132300	3744514157	1360	1360	1362	1355	2520
396	20230728	132200	3741086964	1353	1353	1353	1353	0
397	20230728	132100	3741086964	1353	1353	1353	1353	0
398	20230728	132000	3741086964	1353	1355	1362	1353	13392
399	20230728	131900	3722964196	1356	1358	1358	1355	1266
400	20230728	131800	3721247700	1362	1359	1362	1359	615
401	20230728	131700	3720411463	1357	1359	1359	1355	31
402	20230728	131600	3720369443	1358	1355	1359	1354	3224
403	20230728	131500	3716003082	1355	1355	1355	1355	439
404	20230728	131400	3715408237	1355	1359	1359	1355	2
405	20230728	131300	3715405523	1355	1359	1359	1355	212
406	20230728	131200	3715117931	1358	1358	1358	1355	292
407	20230728	131100	3714721401	1358	1357	1358	1355	5
408	20230728	131000	3714714619	1358	1358	1358	1358	179
409	20230728	130900	3714471537	1358	1357	1358	1357	715
410	20230728	130800	3713500777	1358	1355	1360	1355	899
411	20230728	130700	3712282602	1355	1356	1363	1354	1135
412	20230728	130600	3710740707	1354	1355	1355	1354	2424
413	20230728	130500	3707457683	1355	1356	1356	1355	1966
414	20230728	130400	3704793748	1356	1361	1361	1355	2071
415	20230728	130300	3701985000	1367	1367	1367	1367	5
416	20230728	130200	3701978165	1368	1356	1368	1355	1671
417	20230728	130100	3699711282	1357	1361	1361	1357	1174
418	20230728	130000	3698114794	1369	1362	1369	1360	19485
419	20230728	125900	3671605479	1362	1362	1363	1362	1279
420	20230728	125800	3669863480	1362	1369	1369	1362	135
421	20230728	125700	3669678907	1372	1373	1373	1367	158
422	20230728	125600	3669462855	1373	1375	1375	1369	816
423	20230728	125500	3668341808	1372	1372	1377	1372	206
424	20230728	125400	3668058904	1371	1359	1371	1356	1567
425	20230728	125300	3665932586	1361	1372	1373	1361	133
426	20230728	125200	3665751528	1372	1372	1372	1356	5903
427	20230728	125100	3657723651	1376	1377	1378	1376	226
428	20230728	125000	3657412468	1377	1376	1378	1376	12
429	20230728	124900	3657395943	1372	1366	1372	1365	417
430	20230728	124800	3656823832	1365	1362	1375	1361	3481
431	20230728	124700	3652072439	1361	1361	1363	1361	1268
432	20230728	124600	3650345179	1363	1364	1365	1363	3541
433	20230728	124500	3645516770	1364	1363	1365	1361	2731
434	20230728	124400	3641796843	1362	1372	1372	1362	711
435	20230728	124300	3640826200	1365	1375	1375	1365	2976
436	20230728	124200	3636745729	1375	1380	1380	1374	5934
437	20230728	124100	3628561349	1380	1384	1384	1380	2051
438	20230728	124000	3625727451	1383	1383	1383	1382	159
439	20230728	123900	3625507555	1382	1383	1383	1382	2344
440	20230728	123800	3622265806	1383	1382	1388	1381	4132
441	20230728	123700	3616554921	1382	1388	1388	1382	3619
442	20230728	123600	3611547387	1388	1394	1401	1388	2136
443	20230728	123500	3608571155	1394	1404	1404	1394	1833
444	20230728	123400	3606001683	1404	1398	1404	1393	2635
445	20230728	123300	3602310622	1393	1392	1398	1391	2973
446	20230728	123200	3598160099	1391	1399	1399	1385	8543
447	20230728	123100	3586285006	1399	1398	1400	1398	1809
448	20230728	123000	3583755993	1398	1401	1401	1398	2578
449	20230728	122900	3580148827	1401	1401	1401	1401	916
450	20230728	122800	3578865511	1403	1400	1403	1400	348
451	20230728	122700	3578378067	1400	1400	1410	1400	3186
452	20230728	122600	3573913361	1400	1412	1412	1400	4579
453	20230728	122500	3567495838	1412	1414	1423	1412	3445
454	20230728	122400	3562626917	1413	1421	1423	1413	1765
455	20230728	122300	3560125891	1423	1426	1426	1410	1659
456	20230728	122200	3557778936	1415	1413	1428	1413	775
457	20230728	122100	3556679458	1413	1420	1435	1413	477
458	20230728	122000	3556002875	1407	1436	1436	1405	4410
459	20230728	121900	3549735102	1429	1436	1436	1429	3744
460	20230728	121800	3544379746	1436	1429	1436	1429	39
461	20230728	121700	3544324008	1429	1427	1429	1427	1518
462	20230728	121600	3542157471	1427	1441	1441	1427	7797
463	20230728	121500	3530982871	1441	1432	1441	1430	2325
464	20230728	121400	3527649818	1437	1427	1447	1427	5378
465	20230728	121300	3519900365	1427	1451	1470	1405	40857
466	20230728	121200	3460732325	1465	1444	1470	1428	54926
467	20230728	121100	3380866482	1428	1395	1444	1391	24812
468	20230728	121000	3346073615	1395	1388	1395	1386	11835
469	20230728	120900	3329626536	1390	1394	1394	1388	6597
470	20230728	120800	3320454211	1395	1399	1399	1395	1820
471	20230728	120700	3317911426	1400	1400	1401	1400	9995
472	20230728	120600	3303918182	1400	1405	1405	1400	5792
473	20230728	120500	3295800265	1406	1412	1412	1405	2488
474	20230728	120400	3292296029	1412	1418	1424	1412	3866
475	20230728	120300	3286821731	1424	1425	1425	1418	209
476	20230728	120200	3286524384	1418	1420	1420	1418	400
477	20230728	120100	3285956548	1420	1420	1425	1420	931
478	20230728	120000	3284633563	1425	1428	1428	1420	2737
479	20230728	115900	3280735492	1426	1426	1426	1425	2646
480	20230728	115800	3276962297	1426	1436	1436	1425	8671
481	20230728	115700	3264560619	1436	1436	1436	1435	150
482	20230728	115600	3264345222	1435	1440	1440	1435	1453
483	20230728	115500	3262259954	1440	1436	1441	1435	531
484	20230728	115400	3261496339	1436	1448	1448	1434	5532
485	20230728	115300	3253552173	1437	1450	1450	1436	434
486	20230728	115200	3252928628	1436	1451	1451	1436	909
487	20230728	115100	3251619994	1453	1454	1454	1453	35
488	20230728	115000	3251569124	1455	1437	1455	1434	8936
489	20230728	114900	3238681950	1438	1444	1444	1438	3323
490	20230728	114800	3233898242	1445	1447	1447	1443	4571
491	20230728	114700	3227296731	1447	1447	1449	1446	1588
492	20230728	114600	3224999490	1450	1454	1454	1446	186
493	20230728	114500	3224729961	1454	1455	1455	1452	193
494	20230728	114400	3224449153	1455	1450	1455	1450	117
495	20230728	114300	3224279435	1450	1447	1450	1446	239
496	20230728	114200	3223933391	1447	1450	1450	1447	1564
497	20230728	114100	3221669827	1448	1450	1450	1448	968
498	20230728	114000	3220267562	1450	1455	1455	1448	498
499	20230728	113900	3219545717	1455	1459	1459	1454	10230
500	20230728	113800	3204649555	1456	1448	1460	1448	5849
501	20230728	113700	3196150609	1447	1446	1453	1445	1540
502	20230728	113600	3193924516	1446	1454	1454	1445	356
503	20230728	113500	3193410025	1454	1451	1457	1443	16070
504	20230728	113400	3170184775	1454	1457	1457	1450	75
505	20230728	113300	3170075763	1457	1458	1458	1450	2171
506	20230728	113200	3166922030	1460	1460	1460	1452	1114
507	20230728	113100	3165301709	1460	1462	1464	1452	3110
508	20230728	113000	3160773965	1462	1465	1471	1447	6787
509	20230728	112900	3150838792	1462	1456	1462	1448	6175
510	20230728	112800	3141864728	1456	1492	1492	1441	32307
511	20230728	112700	3094697832	1492	1445	1500	1441	64735
512	20230728	112600	2999044677	1445	1436	1449	1432	7461
513	20230728	112500	2988278676	1431	1430	1432	1430	2827
514	20230728	112400	2984233219	1430	1428	1438	1428	8299
515	20230728	112300	2972366444	1429	1442	1442	1429	8219
516	20230728	112200	2960614701	1442	1432	1442	1428	5341
517	20230728	112100	2952975514	1433	1430	1445	1430	5890
518	20230728	112000	2944552399	1430	1434	1440	1430	7468
519	20230728	111900	2933868751	1444	1444	1449	1431	6694
520	20230728	111800	2924226719	1444	1441	1447	1441	1169
521	20230728	111700	2922538201	1440	1442	1442	1438	6072
522	20230728	111600	2913795388	1441	1446	1450	1438	3107
523	20230728	111500	2909318913	1446	1436	1460	1430	12113
524	20230728	111400	2891829804	1436	1442	1444	1430	10197
525	20230728	111300	2877177349	1442	1450	1453	1442	8399
526	20230728	111200	2865017256	1446	1465	1465	1446	9699
527	20230728	111100	2850860951	1466	1462	1467	1460	2767
528	20230728	111000	2846816777	1462	1471	1471	1462	15888
529	20230728	110900	2823494461	1471	1477	1477	1471	5133
530	20230728	110800	2815936557	1477	1485	1486	1477	1529
531	20230728	110700	2813675463	1486	1490	1490	1481	1586
532	20230728	110600	2811317295	1490	1485	1490	1481	2055
533	20230728	110500	2808263382	1485	1485	1485	1480	4262
534	20230728	110400	2801953254	1485	1480	1485	1480	901
535	20230728	110300	2800619108	1478	1480	1488	1478	6113
536	20230728	110200	2791548205	1482	1476	1483	1471	2859
537	20230728	110100	2787326962	1476	1470	1477	1469	1870
538	20230728	110000	2784576609	1470	1469	1478	1469	952
539	20230728	105900	2783177493	1478	1477	1478	1468	15991
540	20230728	105800	2759656456	1484	1491	1491	1474	10892
541	20230728	105700	2743556294	1492	1486	1492	1482	5393
542	20230728	105600	2735537872	1486	1479	1486	1479	11519
543	20230728	105500	2718460051	1479	1478	1479	1476	4996
544	20230728	105400	2711075934	1478	1475	1479	1472	3111
545	20230728	105300	2706485463	1473	1488	1488	1471	15956
546	20230728	105200	2682916894	1488	1500	1500	1488	20401
547	20230728	105100	2652456328	1499	1492	1500	1490	23799
548	20230728	105000	2616868821	1491	1488	1492	1487	9339
549	20230728	104900	2602959833	1487	1489	1497	1487	34828
550	20230728	104800	2550952664	1489	1484	1490	1481	14184
551	20230728	104700	2529867138	1481	1477	1485	1477	6374
552	20230728	104600	2520427125	1483	1477	1485	1469	3860
553	20230728	104500	2514743224	1477	1474	1479	1473	2923
554	20230728	104400	2510432466	1473	1487	1487	1472	4998
555	20230728	104300	2503053721	1488	1486	1492	1486	10972
556	20230728	104200	2486709679	1486	1466	1493	1465	18696
557	20230728	104100	2458969575	1466	1484	1485	1466	11877
558	20230728	104000	2441435694	1486	1466	1502	1461	19289
559	20230728	103900	2412761445	1466	1493	1518	1461	62967
560	20230728	103800	2318676902	1493	1469	1500	1469	31224
561	20230728	103700	2272303556	1469	1475	1479	1468	17383
562	20230728	103600	2246742795	1475	1492	1492	1461	25422
563	20230728	103500	2209168573	1485	1486	1517	1483	56078
564	20230728	103400	2124950034	1486	1457	1516	1457	40264
565	20230728	103300	2064969780	1466	1492	1497	1422	68583
566	20230728	103200	1964589679	1492	1492	1500	1492	9634
567	20230728	103100	1950185331	1494	1520	1522	1489	20456
568	20230728	103000	1919351261	1520	1532	1533	1520	46467
569	20230728	102900	1848503958	1532	1533	1540	1532	12730
570	20230728	102800	1828951538	1533	1542	1542	1523	23252
571	20230728	102700	1793342727	1536	1539	1552	1531	45193
572	20230728	102600	1723668942	1531	1513	1543	1513	32733
573	20230728	102500	1673714406	1513	1565	1565	1505	98480
574	20230728	102400	1521844000	1561	1559	1580	1543	209232
575	20230728	102300	1195335657	1559	1503	1560	1501	140974
576	20230728	102200	979473260	1503	1503	1503	1503	0
577	20230728	102100	979473260	1503	1490	1503	1489	14862
578	20230728	102000	957198675	1489	1502	1502	1482	61692
579	20230728	101900	865093833	1489	1382	1503	1374	129200
580	20230728	101800	676342001	1379	1363	1388	1361	15049
581	20230728	101700	655671466	1375	1384	1384	1355	39656
582	20230728	101600	601538926	1375	1417	1430	1369	41409
583	20230728	101500	543536931	1417	1436	1474	1370	109442
584	20230728	101400	387412320	1436	1378	1437	1369	58256
585	20230728	101300	305637784	1378	1374	1384	1371	23138
586	20230728	101200	273821606	1374	1367	1423	1367	150206
587	20230728	101100	66033185	1366	1366	1366	1366	0
588	20230728	101000	66033185	1366	1366	1366	1366	0
589	20230728	100900	66033185	1366	1324	1366	1324	21109
590	20230728	100800	37622215	1324	1320	1324	1320	1887
591	20230728	100700	35131275	1312	1320	1320	1312	1414
592	20230728	100600	33264874	1320	1326	1326	1320	201
593	20230728	100500	32999548	1326	1320	1326	1320	2461
594	20230728	100400	29746189	1323	1290	1323	1290	2896
595	20230728	100300	25960834	1289	1281	1289	1281	171
596	20230728	100200	25741159	1281	1281	1281	1281	27
597	20230728	100100	25706572	1281	1275	1285	1275	1985
598	20230728	100000	23164804	1273	1273	1273	1273	602
599	20230728	095900	22398458	1273	1271	1273	1271	1098
600	20230728	095800	21000900	1271	1271	1271	1271	1
601	20230728	095700	20999629	1270	1270	1271	1270	203
602	20230728	095600	20741816	1270	1270	1270	1270	5
603	20230728	095500	20735466	1270	1267	1270	1267	51
604	20230728	095400	20670846	1263	1263	1263	1263	0
605	20230728	095300	20670846	1263	1263	1263	1263	40
606	20230728	095200	20620326	1263	1263	1263	1263	100
607	20230728	095100	20494026	1263	1263	1263	1263	0
608	20230728	095000	20494026	1263	1263	1263	1263	5
609	20230728	094900	20487711	1266	1266	1266	1266	0
610	20230728	094800	20487711	1266	1266	1266	1266	12
611	20230728	094700	20472519	1267	1263	1267	1263	60
612	20230728	094600	20396539	1262	1263	1263	1262	140
613	20230728	094500	20219819	1269	1269	1269	1269	0
614	20230728	094400	20219819	1269	1262	1269	1262	111
615	20230728	094300	20079597	1262	1262	1262	1262	0
616	20230728	094200	20079597	1262	1262	1262	1262	0
617	20230728	094100	20079597	1262	1262	1262	1262	0
618	20230728	094000	20079597	1262	1262	1262	1262	20
619	20230728	093900	20054357	1265	1265	1265	1265	30
620	20230728	093800	20016407	1259	1259	1259	1259	100
621	20230728	093700	19890507	1261	1261	1261	1261	0
622	20230728	093600	19890507	1261	1261	1261	1261	0
623	20230728	093500	19890507	1261	1261	1261	1261	0
624	20230728	093400	19890507	1261	1261	1261	1261	100
625	20230728	093300	19764407	1270	1260	1270	1260	848
626	20230728	093200	18688453	1268	1263	1268	1263	1239
627	20230728	093100	17119694	1263	1263	1263	1263	10
628	20230728	093000	17107064	1263	1263	1263	1263	80
629	20230728	092900	17006024	1263	1263	1263	1263	0
630	20230728	092800	17006024	1263	1263	1263	1263	0
631	20230728	092700	17006024	1263	1263	1263	1263	30
632	20230728	092600	16968134	1263	1255	1263	1255	100
633	20230728	092500	16841927	1255	1255	1255	1255	40
634	20230728	092400	16791727	1255	1255	1255	1255	0
635	20230728	092300	16791727	1255	1255	1255	1255	0
636	20230728	092200	16791727	1255	1254	1255	1254	1100
637	20230728	092100	15411830	1254	1254	1254	1254	0
638	20230728	092000	15411830	1254	1254	1254	1254	0
639	20230728	091900	15411830	1254	1254	1254	1245	302
640	20230728	091800	15035822	1243	1243	1243	1243	0
641	20230728	091700	15035822	1243	1243	1243	1243	0
642	20230728	091600	15035822	1243	1243	1243	1243	0
643	20230728	091500	15035822	1243	1252	1253	1243	2063
644	20230728	091400	12469522	1252	1252	1252	1252	0
645	20230728	091300	12469522	1252	1252	1252	1252	1
646	20230728	091200	12468270	1245	1245	1245	1245	1100
647	20230728	091100	11098770	1245	1245	1245	1245	0
648	20230728	091000	11098770	1245	1245	1245	1245	0
649	20230728	090900	11098770	1245	1245	1245	1245	700
650	20230728	090800	10227270	1243	1243	1243	1243	0
651	20230728	090700	10227270	1243	1243	1243	1243	0
652	20230728	090600	10227270	1243	1243	1243	1243	0
653	20230728	090500	10227270	1243	1243	1243	1243	0
654	20230728	090400	10227270	1243	1243	1243	1243	0
655	20230728	090300	10227270	1243	1243	1243	1243	80
656	20230728	090200	10127830	1255	1255	1255	1255	0
657	20230728	090100	10127830	1255	1255	1255	1255	4378
658	20230728	090000	4633440	1255	1242	1255	1242	3718